Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

23.75
0.20
(0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-2.30 -8.90% 74,602,000 -11,127,756 -278.9
23.10
25.90
23.55
2 tháng
(2024-09-23) 		-3.30 -12.29% 171,357,300 -16,691,356 -429.3
23.10
28.05
23.55
3 tháng
(2024-08-26) 		-4.05 -14.67% 233,927,800 -22,894,756 -596.9
23.10
28.05
23.55
6 tháng
(2024-05-27) 		-8.40 -26.29% 467,456,800 -36,232,091 -991.3
23.10
32.45
23.55
12 tháng
(2023-11-28) 		-3.75 -13.74% 1,125,716,900 -70,073,299 -2,062.2
23.10
34.90
23.55
24 tháng
(2022-12-05) 		6.75 40.18% 2,355,589,900 -35,817,956 -1,342.4
16.50
34.90
23.55
36 tháng
(2021-12-08) 		1.96 9.07% 4,409,363,900 29,731,360 -272.9
12.75
34.90
23.55
60 tháng
(2019-12-19) 		12.03 104.51% 7,826,169,840 -30,208,440 -1,136.1
5.11
34.90
23.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
14.20
 11,845,100 13.35 14.25 13.20 538,400 40,705 7.1
21/11/2022
13.35
 4,859,700 12.95 13.45 12.70 148,900 11,900 1.8
18/11/2022
12.95
 11,163,700 13.90 13.90 12.95 41,005 1,344,700 -16.9
17/11/2022
13.90
 5,580,900 13.60 14.05 13.10 1,132,000 425,676 9.8
16/11/2022
13.60
 17,590,000 12.75 13.60 11.90 2,241,000 332,405 26.0
15/11/2022
12.75
 782,700 13.70 13.70 12.75 127,205 24,800 1.3
14/11/2022
13.70
 5,027,700 14.70 14.70 13.70 1,440,731 888,000 7.6
11/11/2022
14.70
 8,817,100 15.80 16.15 14.70 2,764,009 1,000 40.6
10/11/2022
15.80
 5,728,000 16.95 16.95 15.80 361,005 0 5.7
09/11/2022
16.95
 5,643,400 17 17.25 16.40 1,100,000 7,200 18.5
08/11/2022
17
 4,527,900 16.35 17.10 16.20 1,304,004 2,000 22.1
07/11/2022
16.35
 5,727,000 16.95 17.30 16.20 1,041,000 11,679 16.8
04/11/2022
16.95
 5,878,200 17.35 17.35 16.20 657,010 11 11.1
03/11/2022
17.35
 5,707,000 17.30 17.80 16.90 915,800 100 15.9
02/11/2022
17.30
 6,167,000 16.20 17.30 16.30 787,500 64,100 12.5
01/11/2022
16.20
 9,305,500 17.20 17.60 16 105,210 67,800 0.6
31/10/2022
17.20
 15,515,600 18.45 18.45 17.20 1,674,128 30,000 28.3
28/10/2022
18.45
 5,606,500 18.85 19.10 18.30 569,700 33,000 9.9
27/10/2022
18.85
 10,049,600 17.65 18.85 17.55 330,100 2,400 6.0
26/10/2022
17.65
 6,479,900 18.95 19.20 17.65 503,400 0 9.2
25/10/2022
18.95
 8,605,400 18.60 19.80 17.45 366,200 134,700 4.4
24/10/2022
18.60
 10,596,300 19.95 20.30 18.60 7,800 65,000 -1.1
21/10/2022
19.95
 23,900,900 21.45 22.20 19.95 1,014,700 159,100 17.0
20/10/2022
21.45
 6,195,000 21.40 21.80 21.20 126,000 108,800 0.4
19/10/2022
21.40
 8,740,200 21.10 22 20.90 27,800 300 0.6
18/10/2022
21.10
 9,649,400 21.50 22.05 20.90 60,900 542,100 -10.2
17/10/2022
21.50
 13,489,800 20.10 21.50 19.55 745,400 35,501 15.3
14/10/2022
20.10
 8,013,500 19.60 20.60 19.75 578,400 18,652 11.3
13/10/2022
19.60
 5,035,900 19.85 20 19.20 593,800 127,500 9.1
12/10/2022
19.85
 8,015,600 19.20 20.50 18.80 2,692,400 25,341 52.9
11/10/2022
19.20
 12,542,000 20.60 20.80 19.20 72,400 130,718 -1.1
10/10/2022
20.60
 8,695,100 20 21.20 20.35 35,900 350,400 -6.5
07/10/2022
20
 15,266,800 19.60 20.60 18.50 1,276,500 1,633,396 -7.1
06/10/2022
19.60
 9,713,500 20 20.70 19.50 1,536,300 491,200 20.5
05/10/2022
20
 9,745,700 18.70 20 19.25 905,700 110,400 15.9
04/10/2022
18.70
 8,259,100 18.45 19.30 18.50 313,400 75,970 4.4
03/10/2022
18.45
 6,263,300 19.80 19.80 18.45 74,215 46,631 0.5
30/09/2022
19.80
 12,072,300 18.80 20.10 17.90 2,319,500 13,800 45.7
29/09/2022
18.80
 5,671,100 19.55 20.30 18.75 203,800 8,408 3.7
28/09/2022
19.55
 11,057,400 19.30 20.25 18.80 1,351,600 78,400 24.9
27/09/2022
19.30
 10,684,100 20.65 21.05 19.25 6,000 2,339 0.1
26/09/2022
20.65
 14,877,100 22.20 22.20 20.65 400 19,742 -0.4
23/09/2022
22.20
 10,043,700 22.20 22.85 22 1,000 66,500 -1.5
22/09/2022
22.20
 8,264,900 22.35 22.65 21.80 52,000 211,770 -3.5
21/09/2022
22.35
 8,875,900 21.75 22.35 21 6,100 205,053 -4.4
20/09/2022
21.75
 10,026,800 21.40 21.75 20.30 35,600 53,704 -0.4
19/09/2022
21.40
 13,468,800 23 23 21.40 4,200 140,700 -2.9
16/09/2022
23
 13,199,400 22.70 23.25 22.25 1,288,273 104,356 27.2
15/09/2022
22.70
 10,618,900 23.30 23.75 22.70 715,000 245,600 84.9
14/09/2022
23.30
 17,149,000 22.15 23.35 21.90 3,848,100 206,090 18.3
13/09/2022
22.15
 15,211,300 21.10 22.20 21 3,370,900 23,522 18.3
12/09/2022
21.10
 13,371,400 20.50 21.90 20.70 3,422,200 24,071 4.4
09/09/2022
20.50
 8,323,000 19.20 20.50 19 305,000 92,700 4.4
08/09/2022
19.20
 11,227,500 19.75 20.10 18.80 266,000 2,600 5.1
07/09/2022
19.75
 12,538,600 21.20 21.20 19.75 2,700 63,000 -1.2
06/09/2022
21.20
 9,562,700 21.50 21.80 21.20 3,025,500 399,400 55.7
05/09/2022
21.50
 14,561,000 20.70 21.70 20.15 3,103,200 197,600 62.5
31/08/2022
20.70
 13,962,900 21.60 21.60 20.70 90,100 0 1.9
30/08/2022
21.60
 11,955,500 21.50 22.30 21.50 2,733,600 219,300 54.3
29/08/2022
21.50
 18,585,400 20.10 21.50 19.75 839,200 19,200 17.6
26/08/2022
20.10
 12,893,500 21 21.05 20.05 10,000 40,500 -0.6
25/08/2022
21
 8,947,700 21.30 21.65 21 1,280,500 400 26.9
24/08/2022
21.30
 11,453,700 20.65 21.45 20.40 2,651,100 21,200 56.0
23/08/2022
20.65
 10,329,200 20.35 21.10 20.25 803,400 23,200 16.1
22/08/2022
20.35
 10,775,700 19.80 20.60 19.60 1,727,400 34,100 34.5
19/08/2022
19.80
 12,597,400 19 20.10 19.20 2,137,300 84,000 40.7
18/08/2022
19
 8,249,100 19.10 19.70 19 521,100 167,400 6.7
17/08/2022
19.10
 10,873,000 19.25 19.60 18.70 2,892,700 103,900 53.3
16/08/2022
19.25
 8,722,000 19.20 19.70 18.75 3,157,100 182,400 57.3
15/08/2022
19.20
 8,015,000 18.90 19.60 18.65 1,059,300 220,000 16.1
12/08/2022
18.90
 7,363,300 18.70 19.20 18.50 96,500 31,700 1.2
11/08/2022
18.70
 11,182,600 18.80 19.30 18.50 1,534,400 302,700 23.0
10/08/2022
18.80
 16,091,100 17.75 18.80 17.45 659,200 10,600 12.2
09/08/2022
17.75
 8,512,300 18 18.10 17.50 1,109,500 298,100 14.4
08/08/2022
18
 9,277,800 16.85 18 17 1,908,500 105,900 32.4
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
05/08/2022
16.85
 9,509,600 15.77 16.85 15.80 273,400 46,500 3.8
04/08/2022
15.77
 8,647,300 16.18 16.23 15.73 79,900 78,900 0.0
03/08/2022
16.18
 5,971,800 16.18 16.55 16.05 164,600 49,200 2.1
02/08/2022
16.18
 10,361,800 15.91 16.55 15.59 51,200 55,300 -0.1
01/08/2022
15.91
 6,256,400 15.32 16.09 15.36 217,900 39,500 3.1
29/07/2022
15.32
 4,916,200 15.55 15.82 15.27 138,900 14,100 2.1
28/07/2022
15.55
 4,684,900 15.09 15.68 15.27 337,500 0 5.8
27/07/2022
15.09
 2,187,900 15.09 15.09 14.45 165,100 0 2.7
26/07/2022
15.09
 3,162,300 14.77 15.23 14.77 3,100 4,700 -0.0
25/07/2022
14.77
 4,610,100 15.45 15.45 14.73 300 75,700 -1.2
22/07/2022
15.45
 4,870,900 15.50 15.91 15.45 1,319,700 93,900 -1.9
21/07/2022
15.50
 3,944,200 15.73 15.82 15.36 1,100 69,600 -1.2
20/07/2022
15.73
 4,947,700 15.64 16.23 15.68 142,600 600 2.5
19/07/2022
15.64
 6,050,300 15.50 16.09 15.50 134,200 322,200 -3.2
18/07/2022
15.50
 2,847,400 15.36 15.73 15.36 1,900 70,300 -1.2
15/07/2022
15.36
 4,987,400 15.55 15.64 15.18 700 64,500 -1.1
14/07/2022
15.55
 5,359,100 15.18 16 15.23 81,000 18,100 1.1
13/07/2022
15.18
 4,759,700 15.09 15.36 14.73 103,100 2,400 1.7
12/07/2022
15.09
 4,947,900 14.14 15.09 14.14 322,800 37,100 4.7
11/07/2022
14.14
 4,062,700 14.09 14.50 13.82 64,500 0 1.0
08/07/2022
14.09
 2,879,200 13.64 14.36 14 1,000 246,400 1.0
07/07/2022
13.64
 5,082,800 14.05 14.32 13.36 5,000 6,600 -0.0
06/07/2022
14.05
 7,525,900 15.09 15.09 14.05 3,700 35,800 -0.5
05/07/2022
15.09
 3,638,600 15.55 15.82 15.09 5,100 0 0.1
04/07/2022
15.55
 2,774,000 15.27 15.73 15.36 10,000 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |