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

23.90
0.35
(1.49%)
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)
01/07/2022
15.27
 6,003,800 15.09 15.59 14.27 36,900 9,600 0.5
30/06/2022
15.09
 4,342,600 15.82 16 15.09 2,900 33,700 -0.5
29/06/2022
15.82
 4,466,800 16.09 16.23 15.68 200 227,800 -4.0
28/06/2022
16.09
 5,292,800 15.82 16.64 16.05 6,600 216,600 -3.7
27/06/2022
15.82
 4,244,800 15.45 16.05 15.41 26,600 63,100 -0.6
24/06/2022
15.45
 5,292,300 15.64 16.18 15.45 503,000 123,300 6.5
23/06/2022
15.64
 6,284,300 14.64 15.64 14.18 1,319,700 93,900 21.1
22/06/2022
14.64
 13,129,600 15.73 15.73 14.64 346,000 209,200 2.2
21/06/2022
15.73
 9,360,700 16.91 16.91 15.73 256,100 71,700 3.2
20/06/2022
16.91
 9,781,000 18.18 18.18 16.91 47,700 550,420 -9.4
17/06/2022
18.18
 14,598,400 19.09 19.09 17.77 487,200 733,300 -4.9
16/06/2022
19.09
 9,369,200 19.05 19.95 18.82 9,000 480,900 -9.9
15/06/2022
19.05
 6,295,600 20.18 20.27 18.86 300,600 49,200 5.3
14/06/2022
20.18
 9,452,200 19.32 20.18 19.32 643,400 24,800 13.7
13/06/2022
19.32
 13,161,300 20.73 20.73 19.32 66,300 48,600 0.4
10/06/2022
20.73
 12,170,600 21.95 21.95 20.73 26,400 968,700 -21.5
09/06/2022
21.95
 5,992,700 21.95 22.50 21.91 70,300 67,100 0.1
08/06/2022
21.95
 19,013,700 21.36 22.73 21.45 655,000 1,500 15.8
07/06/2022
21.36
 9,524,300 20.55 21.36 19.82 0 0 0
06/06/2022
20.55
 10,003,300 20.91 21.73 20.50 1,200 34,300 -0.8
03/06/2022
20.91
 6,902,400 20.91 21.18 20.55 123,200 1,000 2.8
02/06/2022
20.91
 10,915,700 21.55 21.64 20.73 35,200 1,280,400 -28.6
01/06/2022
21.55
 10,045,200 20.82 21.82 20.27 9,600 236,100 -5.4
31/05/2022
20.82
 10,372,300 20.18 21.09 20.18 110,300 166,000 -1.3
30/05/2022
20.18
 10,652,800 20.09 21.27 20.18 8,900 403,000 -8.7
27/05/2022
20.09
 6,011,000 19.91 20.50 19.68 30,900 327,800 -6.6
26/05/2022
19.91
 7,903,800 20 20.55 19.73 10,600 733,000 -15.8
25/05/2022
20
 11,275,500 18.73 20 18.95 63,900 152,600 -2.0
24/05/2022
18.73
 8,160,400 18.86 18.86 17.73 19,000 369,200 -7.2
23/05/2022
18.86
 7,572,200 18.32 19.45 18.18 102,200 122,200 -0.4
20/05/2022
18.32
 7,316,800 18.32 19.18 18.27 42,400 348,300 -6.2
19/05/2022
18.32
 10,230,200 17.14 18.32 16.59 65,000 6,100 1.2
18/05/2022
17.14
 7,553,200 16.82 17.91 17.09 46,800 121,000 -1.4
17/05/2022
16.82
 4,011,100 15.73 16.82 15.77 32,500 2,000 0.6
16/05/2022
15.73
 5,857,300 15 16.05 15.59 749,900 947,700 -3.4
13/05/2022
15
 9,070,800 16.09 16.45 15 57,600 1,301,300 -21.3
12/05/2022
16.09
 5,450,600 17.27 17.50 16.09 1,800 329,200 -6.1
11/05/2022
17.27
 2,940,700 17.27 17.86 17.27 1,000 246,400 -4.7
10/05/2022
17.27
 7,967,200 16.18 17.27 15.23 401,700 45,200 6.8
09/05/2022
16.18
 5,873,100 17.36 17.36 16.18 57,300 217,800 -2.9
06/05/2022
17.36
 5,885,400 18.64 18.64 17.36 91,800 427,500 -6.4
05/05/2022
18.64
 5,208,900 18.64 19.45 18.41 5,200 301,800 -6.1
04/05/2022
18.64
 6,623,900 18.45 19.18 17.86 81,000 469,900 -7.9
29/04/2022
18.45
 4,992,900 17.73 18.55 17.91 483,200 206,700 5.6
28/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/04/2022
17.73
 6,285,700 17.62 18.45 17.73 817,500 868,500 -1.0
27/04/2022
17.61
 5,601,100 17.61 17.99 17.12 171,700 382,900 -4.9
26/04/2022
17.61
 10,968,200 16.48 17.61 15.34 2,094,700 114,900 42.2
25/04/2022
16.48
 9,802,200 17.69 18.18 16.48 1,425,300 324,500 24.6
22/04/2022
17.69
 15,646,300 19.02 19.02 17.69 681,800 224,400 10.9
21/04/2022
19.02
 9,871,300 20.42 20.42 19.02 1,167,500 429,300 19.1
20/04/2022
20.42
 7,143,900 21.93 22.27 20.42 129,600 37,800 2.5
19/04/2022
21.93
 5,884,100 21.74 22.95 21.82 190,200 21,300 5.0
18/04/2022
21.74
 5,205,900 22.92 23.11 21.74 321,200 157,000 4.8
15/04/2022
22.92
 4,643,300 22.95 23.64 22.50 171,400 50,000 3.7
14/04/2022
22.95
 3,187,500 22.58 23.41 22.65 70,000 0 2.1
13/04/2022
22.58
 4,218,300 21.93 22.61 21.59 285,000 320,100 -1.1
12/04/2022
21.93
 9,207,400 23.56 23.86 21.93 27,900 1,671,400 -49.2
08/04/2022
23.56
 5,460,700 25.15 25.27 23.56 300 1,233,300 -39.9
07/04/2022
25.15
 5,741,100 25.64 25.72 24.85 176,200 2,155,000 -66.2
06/04/2022
25.64
 3,094,700 25.80 25.91 25.27 42,800 30,300 0.4
05/04/2022
25.80
 2,388,900 25.61 26.14 25.80 11,900 108,900 -3.3
04/04/2022
25.61
 4,359,100 25.23 25.72 25 1,100 37,500 -1.2
01/04/2022
25.23
 9,852,800 25.91 25.91 24.62 8,400 31,400 -0.8
31/03/2022
25.91
 5,459,100 26.74 27.08 25.87 170,400 737,000 -19.7
30/03/2022
26.74
 5,263,800 27.69 27.88 26.55 35,900 355,700 -11.4
29/03/2022
27.69
 8,521,000 27.20 28.18 26.70 20,100 341,500 -11.7
28/03/2022
27.20
 6,340,900 26.70 27.39 26.40 49,300 207,500 -5.6
25/03/2022
26.70
 4,886,700 27.05 27.23 26.59 20,000 71,400 -1.8
24/03/2022
27.05
 4,824,300 27.20 27.92 27.05 14,200 400,000 -14.0
23/03/2022
27.20
 5,198,900 27.69 27.88 27.08 100 215,400 -7.8
22/03/2022
27.69
 6,367,100 27.50 28.26 27.69 261,300 316,100 -2.0
21/03/2022
27.50
 5,945,600 26.89 27.50 26.67 753,000 111,600 23.0
18/03/2022
26.89
 6,608,900 26.06 27.16 26.67 1,902,800 907,700 35.3
17/03/2022
26.06
 6,573,300 26.86 26.86 26.02 472,700 543,700 -2.5
16/03/2022
26.86
 4,186,700 27.27 27.35 26.63 87,700 299,900 -7.5
15/03/2022
27.27
 10,029,200 27.01 27.39 25.87 942,300 406,400 18.7
14/03/2022
27.01
 12,596,100 28.11 28.11 26.89 933,700 797,242 4.8
11/03/2022
28.11
 20,216,800 29.39 29.39 27.54 177,800 459,800 -10.4
10/03/2022
29.39
 12,725,300 30.27 30.27 28.67 111,800 175,600 -2.4
09/03/2022
30.27
 16,938,900 28.56 30.53 28.64 864,800 1,001,000 -5.4
08/03/2022
28.56
 11,395,500 28.45 29.17 28.03 400,200 772,100 -14.1
07/03/2022
28.45
 9,678,800 26.59 28.45 27.35 270,800 17,100 9.4
04/03/2022
26.59
 9,997,500 27.27 27.27 26.59 562,900 411,600 5.4
03/03/2022
27.27
 9,285,300 27.50 28.03 27.08 206,000 297,400 -3.4
02/03/2022
27.50
 10,234,200 26.44 28.03 27.05 339,000 47,100 10.7
01/03/2022
26.44
 8,055,200 26.44 26.74 25.98 121,600 285,700 -5.6
28/02/2022
26.44
 9,155,100 25.91 26.82 25.83 180,900 29,300 5.3
25/02/2022
25.91
 12,708,500 26.97 27.12 25.91 143,200 820,505 -23.6
24/02/2022
26.97
 17,415,100 25.38 27.12 25.38 913,100 55,600 29.9
23/02/2022
25.38
 20,563,300 24.28 25.95 24.55 784,900 201,500 20.0
22/02/2022
24.28
 9,530,000 23.64 24.55 23.98 159,900 8,800 4.8
21/02/2022
23.64
 7,024,000 23.37 24.09 23.48 198,000 2,000 6.1
18/02/2022
23.37
 4,226,500 23.52 23.64 23.18 117,400 600,500 -14.9
17/02/2022
23.52
 3,891,500 23.56 23.94 23.41 296,700 21,700 8.6
16/02/2022
23.56
 8,691,700 23.18 23.86 22.61 232,600 577,200 -10.4
15/02/2022
23.18
 4,176,800 23.48 23.71 23.07 0 5,100 -0.2
14/02/2022
23.48
 7,719,400 23.37 24.28 23.48 37,200 87,900 -1.6
11/02/2022
23.37
 5,200,100 23.26 24.02 23.26 40,200 411,400 -11.6
10/02/2022
23.26
 5,912,000 22.61 23.37 22.80 54,300 100,200 -1.4
09/02/2022
22.61
 10,728,400 23.26 23.45 22.58 129,800 1,154,800 -31.1

Chính sách bảo mật | Điều khoản sử dụng |