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)
14/09/2021
13.86
 2,783,400 13.90 14.20 13.86 200 158,200 -2.9
13/09/2021
13.90
 4,777,800 13.79 14.24 13.90 10,000 90,700 -1.5
10/09/2021
13.79
 3,537,900 13.86 14.02 13.71 0 33,100 -0.6
09/09/2021
13.86
 3,170,800 13.90 14.09 13.71 100,700 77,300 0.4
08/09/2021
13.90
 4,196,600 14.02 14.13 13.75 81,600 34,100 0.9
07/09/2021
14.02
 5,477,700 14.58 14.58 14.02 9,000 30,800 -0.4
06/09/2021
14.58
 11,763,400 14.55 14.96 14.13 101,500 32,800 1.3
01/09/2021
14.55
 5,035,400 14.73 14.85 14.47 200 54,800 -1.1
31/08/2021
14.73
 8,979,600 14.24 15 14.28 320,800 32,400 5.6
30/08/2021
14.24
 4,095,400 13.83 14.24 14.05 39,200 28,700 0.2
27/08/2021
13.83
 3,672,000 13.48 13.86 13.30 142,600 7,100 2.4
26/08/2021
13.48
 2,543,100 13.64 13.86 13.33 74,500 100 1.3
25/08/2021
13.64
 2,415,800 13.33 13.64 13.33 8,200 73,000 -1.2
24/08/2021
13.33
 5,614,900 13.03 13.60 13.03 1,000 0 0.0
23/08/2021
13.03
 6,922,300 13.86 13.94 13.03 13,500 25,800 -0.2
20/08/2021
13.86
 11,024,500 14.77 14.77 13.75 113,700 1,449,900 -25.4
19/08/2021
14.77
 5,890,600 15.15 15.15 14.77 15,300 327,400 -6.1
18/08/2021
15.15
 6,763,900 15 15.38 14.81 150,000 54,100 1.9
17/08/2021
15
 7,918,100 14.70 15.19 14.62 0 789,600 -15.5
16/08/2021
14.70
 6,702,700 14.77 15 14.55 3,000 41,000 -0.7
13/08/2021
14.77
 8,210,100 14.89 14.89 14.28 4,100 112,500 -1.8
12/08/2021
14.89
 5,569,900 14.89 15.30 14.73 6,100 337,600 -6.5
11/08/2021
14.89
 8,197,300 14.85 15.38 14.89 56,400 202,300 -2.9
10/08/2021
14.85
 11,880,100 13.94 14.85 13.86 114,800 589,300 -8.7
09/08/2021
13.94
 7,631,000 14.09 14.09 13.67 87,800 800 1.6
06/08/2021
14.09
 6,123,800 14.20 14.43 14.05 1,700 1,600 0.0
05/08/2021
14.20
 5,049,100 14.32 14.32 14.02 3,700 512,500 -9.5
04/08/2021
14.32
 9,394,900 13.83 14.51 13.79 78,700 24,600 1.0
03/08/2021
13.83
 6,011,200 13.90 13.90 13.48 6,000 0 0.1
02/08/2021
13.90
 5,426,500 13.75 14.24 13.67 77,000 10,500 1.2
30/07/2021
13.75
 4,802,900 13.86 13.94 13.75 26,900 223,500 -3.6
29/07/2021
13.86
 5,156,600 13.52 13.86 13.48 0 117,800 -2.1
28/07/2021
13.52
 2,444,200 13.64 13.90 13.52 6,000 64,100 -1.1
27/07/2021
13.64
 5,388,600 13.18 13.98 13.26 54,100 79,800 -0.5
26/07/2021
13.18
 3,188,500 13.03 13.33 12.92 117,400 31,300 1.5
23/07/2021
13.03
 4,213,900 13.56 13.83 13.03 18,800 117,700 -1.7
22/07/2021
13.56
 5,347,000 13.26 13.86 13.41 80,900 20,000 1.1
21/07/2021
13.26
 3,682,500 13.41 13.79 13.26 90,300 18,600 1.3
20/07/2021
13.41
 6,922,200 13.52 13.52 12.61 217,100 300,000 -1.4
19/07/2021
13.52
 9,874,400 14.51 14.51 13.52 6,100 184,300 -3.2
16/07/2021
14.51
 3,567,500 14.70 14.96 14.39 1,300 69,400 -1.3
15/07/2021
14.70
 4,455,000 14.70 14.77 14.24 16,800 72,300 -1.1
14/07/2021
14.70
 4,276,700 14.66 15.11 14.51 200 226,500 -4.5
13/07/2021
14.66
 4,539,200 14.39 14.81 14.36 56,000 235,000 -3.4
12/07/2021
14.39
 9,088,500 14.02 14.55 13.64 268,100 33,700 4.4
09/07/2021
14.02
 6,777,800 14.66 14.89 13.86 102,900 51,800 1.0
08/07/2021
14.66
 3,949,500 14.85 15.15 14.62 49,100 76,300 0.5
07/07/2021
14.85
 7,505,700 15.19 15.23 14.39 578,000 6,200 11.2
06/07/2021
15.19
 6,519,700 16.33 16.74 15.19 61,000 374,500 -6.8
05/07/2021
16.33
 8,282,800 16.86 16.86 15.91 355,200 68,500 6.2
02/07/2021
16.86
 5,211,000 16.86 17.27 16.86 15,500 306,600 -6.5
01/07/2021
16.86
 6,490,500 16.67 17.27 16.29 137,800 45,000 2.0
30/06/2021
16.67
 5,952,700 16.78 17.01 16.63 20,000 24,100 -0.1
29/06/2021
16.78
 11,343,000 17.42 17.42 16.67 15,600 85,100 -1.5
28/06/2021
17.42
 5,250,000 17.42 17.88 17.42 400 32,400 -0.7
25/06/2021
17.42
 9,040,500 17.42 17.73 17.08 11,400 6,500 0.1
24/06/2021
17.42
 7,532,700 17.77 17.92 17.27 31,900 0 0.7
23/06/2021
17.77
 6,649,200 18.07 18.11 17.50 231,000 100 5.5
22/06/2021
18.07
 13,799,000 17.61 18.71 17.92 2,200 297,500 -7.1
21/06/2021
17.61
 7,219,800 17.54 18.03 17.50 7,500 2,000 0.1
18/06/2021
17.54
 7,450,200 17.88 17.88 17.54 77,200 25,900 1.2
17/06/2021
17.88
 11,981,600 17.35 18.14 16.74 21,000 141,300 -2.9
16/06/2021
17.35
 14,067,100 17.01 17.84 17.27 489,800 31,700 10.7
15/06/2021
17.01
 7,383,300 17.35 17.50 16.89 13,800 175,900 -3.7
14/06/2021
17.35
 7,902,800 17.05 17.77 17.20 79,100 55,800 0.6
11/06/2021
17.05
 14,332,600 16.82 17.23 16.33 62,000 1,400 1.3
10/06/2021
16.82
 18,618,200 18.07 18.07 16.82 422,400 101,700 7.5
09/06/2021
18.07
 16,095,600 17.92 18.48 17.12 269,100 38,600 5.5
08/06/2021
17.92
 14,257,700 19.24 19.24 17.92 250,300 138,000 2.6
07/06/2021
19.24
 16,290,000 18.37 19.62 18.56 7,600 147,100 -3.6
04/06/2021
18.37
 24,263,200 17.20 18.37 16.93 24,000 337,700 -7.1
03/06/2021
17.20
 12,216,000 17.12 17.61 17.12 0 122,700 -2.8
02/06/2021
17.12
 13,375,700 16.97 17.42 16.89 4,000 347,700 -7.8
01/06/2021
16.97
 9,863,100 16.52 17.50 16.89 100 172,300 -3.9
31/05/2021
16.52
 9,836,300 15.64 16.52 15.49 172,400 72,700 2.1
28/05/2021
15.64
 9,585,300 14.92 15.83 14.92 43,200 183,900 -2.8
27/05/2021
14.92
 4,780,000 15.38 15.49 14.77 289,600 38,600 5.0
26/05/2021
15.38
 4,688,000 15.61 15.61 15.27 1,000 71,600 -1.4
25/05/2021
15.61
 6,790,900 15.23 15.87 15.53 78,300 46,400 0.7
24/05/2021
15.23
 5,544,300 14.77 15.45 15 202,200 200 4.1
21/05/2021
14.77
 5,188,200 14.66 15.15 14.20 120,300 50,600 1.4
20/05/2021
14.66
 4,730,700 15.15 15.15 14.55 24,200 87,200 -1.2
19/05/2021
15.15
 3,378,100 15.76 15.76 15.15 0 31,600 -0.6
18/05/2021
15.76
 5,793,600 15 15.76 14.89 87,900 41,500 0.9
17/05/2021
15
 4,437,800 15.23 15.68 15 5,700 47,400 -0.8
14/05/2021
15.23
 5,903,500 15.68 15.68 15.19 20,100 190,100 -3.5
13/05/2021
15.68
 5,633,600 15.98 16.33 15.68 1,700 442,300 -9.3
12/05/2021
15.98
 5,138,400 15.57 16.14 15.68 36,100 133,000 -2.0
11/05/2021
15.57
 7,589,900 15.30 16.06 15.08 302,000 110,300 4.0
10/05/2021
15.30
 5,214,600 14.77 15.45 14.70 128,700 41,000 1.8
07/05/2021
14.77
 4,821,800 15.23 15.38 14.73 24,900 99,900 -1.5
06/05/2021
15.23
 7,384,200 15 15.76 15.15 1,095,100 129,300 19.8
05/05/2021
15
 4,768,500 14.05 15 14.47 451,600 220,100 4.5
04/05/2021
14.05
 5,181,200 14.51 14.51 13.64 38,100 184,900 -2.7
29/04/2021
14.51
 3,599,900 14.51 14.89 14.51 0 125,000 -2.4
28/04/2021
14.51
 3,756,300 14.17 14.77 14.24 178,300 54,300 2.4
27/04/2021
14.17
 4,319,400 14.51 14.77 14.17 144,400 16,400 2.4
26/04/2021
14.51
 8,415,700 15.53 15.53 14.47 88,500 74,500 0.3
23/04/2021
15.53
 5,803,400 15.42 15.72 14.92 299,200 110,600 3.8
22/04/2021
15.42
 6,100,500 16.55 16.55 15.42 33,400 177,400 -3.0

Chính sách bảo mật | Điều khoản sử dụng |