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)
09/02/2022
22.61
 10,728,400 23.26 23.45 22.58 129,800 1,154,800 -31.1
08/02/2022
23.26
 6,413,000 23.64 23.83 23.14 89,600 360,000 -8.5
07/02/2022
23.64
 6,349,300 23.11 24.47 23.64 295,000 289,500 0.3
28/01/2022
23.11
 16,192,300 24.81 25.08 23.11 87,900 183,300 -3.2
27/01/2022
24.81
 5,118,200 24.62 25.38 24.62 24,200 70,000 -1.5
26/01/2022
24.62
 5,472,900 24.92 25.30 24.62 40,000 417,900 -8.3
25/01/2022
24.92
 7,997,500 24.66 25 23.94 544,000 93,800 14.4
24/01/2022
24.66
 8,929,800 25.64 26.14 24.32 474,600 687,200 -7.6
21/01/2022
25.64
 13,395,500 25.19 26.33 24.55 32,200 471,400 -14.6
20/01/2022
25.19
 7,255,000 24.85 25.38 24.20 62,700 74,200 -0.4
19/01/2022
24.85
 11,425,400 25.61 26.44 24.39 253,200 732,700 -16.1
18/01/2022
25.61
 11,121,400 25.04 25.72 24.20 595,100 558,500 1.6
17/01/2022
25.04
 8,914,800 23.79 25.23 24.32 503,800 445,600 2.0
14/01/2022
23.79
 5,987,200 23.56 24.13 23.11 299,300 489,200 -5.9
13/01/2022
23.56
 11,288,600 23.90 25.23 23.56 215,100 146,800 2.2
12/01/2022
23.90
 13,690,200 22.35 23.90 22.80 386,000 1,000 12.1
11/01/2022
22.35
 5,553,500 22.27 22.69 21.97 13,000 42,700 -0.9
10/01/2022
22.27
 13,807,400 23.90 24.09 22.27 225,200 240,800 -1.0
07/01/2022
23.90
 9,806,500 23.48 24.58 23.79 455,700 348,800 3.4
06/01/2022
23.48
 6,041,800 23.52 23.94 23.22 8,800 43,200 -1.1
05/01/2022
23.52
 6,118,700 23.56 24.05 23.48 712,900 23,500 21.7
04/01/2022
23.56
 8,257,000 22.46 23.86 22.54 1,026,500 127,400 27.7
31/12/2021
22.46
 4,654,400 22.84 23.22 22.05 20,000 0 0.6
30/12/2021
22.84
 4,624,200 22.80 23.45 22.80 128,600 22,000 3.2
29/12/2021
22.80
 5,922,100 22.46 23.26 22.27 41,700 120,600 -2.4
28/12/2021
22.46
 7,841,600 22.46 23.22 22.42 48,400 64,400 -0.5
27/12/2021
22.46
 5,645,100 21.89 22.69 21.63 125,600 28,900 2.8
24/12/2021
21.89
 7,505,200 21.63 22.88 21.74 0 1,000 0
23/12/2021
21.63
 8,375,700 20.23 21.63 20.08 37,600 51,700 -0.4
22/12/2021
20.23
 4,171,100 20.76 21.29 20.23 20,000 149,100 -3.5
21/12/2021
20.76
 3,454,900 20.27 20.98 20.30 22,500 44,000 -0.6
20/12/2021
20.27
 8,479,300 21.06 21.06 20.08 88,400 0 2.4
17/12/2021
21.06
 5,286,800 21.36 21.89 21.06 800 435,700 -12.2
16/12/2021
21.36
 3,029,700 21.14 21.59 21.17 198,700 2,000 5.5
15/12/2021
21.14
 5,559,800 21.74 21.86 21.06 49,100 13,500 1.0
14/12/2021
21.74
 4,767,300 21.97 22.12 21.55 101,100 84,700 0.5
13/12/2021
21.97
 4,795,300 21.89 22.42 21.89 47,800 95,200 -1.4
10/12/2021
21.89
 6,350,400 22.12 22.16 21.67 74,800 26,400 1.4
09/12/2021
22.12
 4,623,900 21.59 22.23 21.59 70,100 35,000 1.0
08/12/2021
21.59
 5,827,000 21.44 22.16 21.59 136,800 26,500 3.2
07/12/2021
21.44
 7,660,900 20.04 21.44 20.30 184,200 52,200 3.7
06/12/2021
20.04
 4,888,800 19.70 20.30 19.55 216,600 41,400 4.6
03/12/2021
19.70
 5,458,000 20.98 21.21 19.70 37,000 815,100 -21.2
02/12/2021
20.98
 3,598,600 21.02 21.33 20.53 200 177,100 -4.9
01/12/2021
21.02
 5,260,800 20.61 21.36 20.23 56,700 18,900 1.0
30/11/2021
20.61
 6,699,200 19.47 20.80 19.85 948,900 2,900 25.7
29/11/2021
19.47
 8,683,000 19.92 19.92 18.79 1,055,500 183,200 20.3
26/11/2021
19.92
 10,377,700 21.02 21.02 19.70 90,200 220,300 -3.5
25/11/2021
21.02
 4,159,700 21.02 21.52 20.83 0 69,400 -1.9
24/11/2021
21.02
 4,514,800 20.91 21.59 20.83 20,300 49,100 -0.8
23/11/2021
20.91
 6,195,400 20.11 21.14 20.30 33,300 1,031,000 -27.0
22/11/2021
20.11
 11,827,800 21.59 21.59 20.11 326,900 3,400 8.7
19/11/2021
21.59
 22,088,900 23.18 23.37 21.59 85,000 1,018,800 -27.6
18/11/2021
23.18
 10,781,800 24.24 24.24 23.18 100 85,700 -2.7
17/11/2021
24.24
 3,986,700 24.32 24.77 24.17 1,600 25,800 -0.8
16/11/2021
24.32
 6,676,100 23.52 24.51 23.37 240,700 11,800 7.3
15/11/2021
23.52
 9,936,300 23.26 24.09 22.65 116,900 87,600 0.9
12/11/2021
23.26
 9,639,300 23.75 23.86 22.73 18,100 700,100 -21.0
11/11/2021
23.75
 7,182,000 24.02 24.17 23.41 16,100 318,700 -9.4
10/11/2021
24.02
 6,072,100 23.64 24.32 23.48 600 23,500 -0.7
09/11/2021
23.64
 6,878,200 23.03 23.86 22.77 17,900 66,200 -1.5
08/11/2021
23.03
 6,305,400 22.35 23.30 22.39 92,000 14,100 2.4
05/11/2021
22.35
 13,794,100 21.25 22.61 21.33 548,600 587,400 -1.0
04/11/2021
21.25
 7,219,200 21.29 21.36 20.68 54,200 90,000 -1.3
03/11/2021
21.29
 10,860,200 21.36 21.93 21.14 29,200 8,900 0.6
02/11/2021
21.36
 13,201,900 20.83 21.74 20.45 36,900 133,300 -2.7
01/11/2021
20.83
 10,888,100 21.25 21.59 20.61 32,600 60,600 -0.8
29/10/2021
21.25
 7,335,900 21.21 21.59 21.14 26,700 53,100 -0.7
28/10/2021
21.21
 10,808,900 21.55 21.55 21.06 6,700 55,400 -1.4
27/10/2021
21.55
 8,523,300 21.14 21.82 21.17 70,800 19,700 1.5
26/10/2021
21.14
 9,075,600 20.61 21.14 20.45 25,900 5,800 0.6
25/10/2021
20.61
 10,757,700 20.72 21.55 20.38 16,800 122,700 -3.0
22/10/2021
20.72
 7,724,900 20.23 20.95 20 40,800 51,400 -0.3
21/10/2021
20.23
 9,154,500 19.55 20.38 19.47 18,700 233,900 -5.6
20/10/2021
19.55
 7,235,400 19.47 19.89 19.02 500 51,000 -1.3
19/10/2021
19.47
 5,811,400 19.62 19.66 19.28 2,600 63,000 -1.6
18/10/2021
19.62
 12,642,300 18.83 19.96 18.94 809,800 133,200 17.6
15/10/2021
18.83
 6,997,700 18.79 19.17 18.64 8,400 168,600 -4.0
14/10/2021
18.79
 8,177,500 18.64 19.24 18.71 74,300 15,700 1.5
13/10/2021
18.64
 4,278,600 18.75 18.86 18.56 64,900 8,900 1.4
12/10/2021
18.75
 14,397,000 18.07 19.02 18.07 151,300 24,400 3.2
11/10/2021
18.07
 8,728,700 17.88 18.48 18.03 301,100 1,000 6.5
08/10/2021
17.88
 8,340,300 17.99 18.37 17.88 0 59,300 -1.4
07/10/2021
17.99
 9,518,600 18.22 18.26 17.88 59,900 32,600 0.7
06/10/2021
18.22
 7,818,600 18.18 18.56 18.03 7,300 35,800 -0.7
05/10/2021
18.18
 10,636,400 17.42 18.30 17.46 10,900 11,400 -0.0
04/10/2021
17.42
 15,013,400 17.88 18.37 17.42 21,400 420,600 -9.6
01/10/2021
17.88
 12,976,500 17.27 18.18 17.05 384,584 587,684 -4.7
30/09/2021
17.27
 10,232,700 16.82 17.54 16.78 12,800 148,500 -3.1
29/09/2021
16.82
 10,894,300 16.86 17.50 16.44 88,000 104,400 -0.4
28/09/2021
16.86
 9,081,800 15.76 16.86 15.83 180,800 91,500 1.9
27/09/2021
15.76
 9,126,400 16.14 16.82 15.76 31,800 28,100 0.1
24/09/2021
16.14
 9,574,600 16.48 16.86 15.91 45,000 314,600 -5.9
23/09/2021
16.48
 9,107,300 16.52 17.05 16.36 107,000 30,100 1.7
22/09/2021
16.52
 7,734,500 16.44 16.89 16.52 60,000 96,000 -0.8
21/09/2021
16.44
 15,456,000 15.45 16.44 15.15 494,700 294,700 4.5
20/09/2021
15.45
 15,774,000 15.42 16.06 15.42 1,700 475,200 -9.8
17/09/2021
15.42
 9,393,800 15.11 15.76 15.11 52,200 93,700 -0.8
16/09/2021
15.11
 10,116,400 14.81 15.53 15.08 0 140,300 -2.8
15/09/2021
14.81
 10,251,300 13.86 14.81 13.90 67,500 67,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |