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

23.60
0.40
(1.72%)
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
(2024-10-21) 		-2.60 -10.08% 74,577,200 -11,180,056 -281.3
23.10
25.90
23.20
2 tháng
(2024-09-23) 		-3.65 -13.59% 165,607,700 -16,256,056 -419.0
23.10
28.05
23.20
3 tháng
(2024-08-22) 		-4.60 -16.55% 234,833,200 -23,856,456 -625.4
23.10
28.05
23.20
6 tháng
(2024-05-24) 		-8.50 -26.81% 472,980,800 -36,007,991 -988.1
23.10
32.45
23.20
12 tháng
(2023-11-27) 		-4.15 -15.17% 1,124,886,600 -68,436,799 -2,019.3
23.10
34.90
23.20
24 tháng
(2022-12-01) 		7.90 51.63% 2,370,168,500 -33,955,150 -1,308.9
15.30
34.90
23.20
36 tháng
(2021-12-06) 		3.16 15.78% 4,416,164,000 30,473,860 -254.3
12.75
34.90
23.20
60 tháng
(2019-12-17) 		11.91 105.53% 7,824,868,480 -29,474,100 -1,121.3
5.11
34.90
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
23.60
 3,000,000 23.30 23.75 23.15 160,200 249,600 -1.7
20/11/2024
23.20
 3,635,000 23.20 23.50 22.55 187,900 174,300 0.4
19/11/2024
23.10
 2,323,700 23.65 23.70 23.10 700 74,906 -1.7
18/11/2024
23.40
 2,171,800 23.20 23.55 23 124,850 57,000 1.6
15/11/2024
23.20
 4,622,500 23.10 23.55 23 249,400 12,600 5.5
14/11/2024
23.20
 2,559,800 23.70 23.75 23.20 23,300 285,200 -6.2
13/11/2024
23.80
 8,253,400 24.20 24.20 23.20 277,900 1,592,300 -30.9
12/11/2024
24.20
 9,291,000 25.40 25.45 24.10 68,300 2,714,700 -65.8
11/11/2024
25.35
 2,404,600 25.55 25.65 25.10 5,100 27,200 -0.6
08/11/2024
25.50
 3,602,600 25.70 25.95 25.40 11,400 1,316,000 -33.4
07/11/2024
25.50
 2,454,600 25.45 25.75 25.40 5,600 321,700 -8.1
06/11/2024
25.35
 2,881,100 25.50 25.50 25.10 0 0 0
05/11/2024
25.15
 1,978,600 25.30 25.40 25.10 117,200 1,023,100 -22.8
04/11/2024
25.20
 3,248,000 25.90 25.90 25.10 100 1,580,400 -40.0
01/11/2024
25.75
 2,817,100 25.70 26.15 25.55 125,700 612,300 -12.5
31/10/2024
25.65
 1,937,300 25.85 25.90 25.60 0 3,800 -0.1
30/10/2024
25.60
 3,256,700 25.80 26 25.60 0 448,600 -11.5
29/10/2024
25.75
 1,947,600 25.90 26 25.70 200 346,800 -8.9
28/10/2024
25.80
 2,076,400 25.40 26.15 25.40 0 114,900 -3.0
25/10/2024
25.65
 2,771,800 26.15 26.15 25.60 2,000 406,100 -10.4
24/10/2024
25.90
 2,752,200 25.95 26.30 25.90 26,100 484,300 -11.9
23/10/2024
25.85
 1,866,600 25.90 26 25.55 0 322,000 -8.3
22/10/2024
25.60
 2,652,300 25.85 25.95 25.50 32,900 66,600 -0.9
21/10/2024
25.80
 3,072,500 26.15 26.25 25.80 3,300 457,200 -11.8
18/10/2024
26.25
 2,185,600 26.60 26.65 26.25 120,200 426,500 -8.1
17/10/2024
26.55
 3,417,100 26.40 26.55 25.85 317,300 510,000 -4.9
16/10/2024
26.30
 1,705,000 26.55 26.65 26.25 12,400 4,600 0.2
15/10/2024
26.60
 7,649,300 27.05 27.15 26.10 282,100 937,700 -17.5
14/10/2024
27.10
 3,957,600 27.55 27.60 27.10 33,300 419,400 -10.5
11/10/2024
27.55
 2,490,400 27.60 27.75 27.35 230,000 385,600 -4.2
10/10/2024
27.35
 4,092,700 27.70 27.80 27.30 4,900 862,500 -23.6
09/10/2024
27.70
 4,810,900 28 28 27.45 213,600 1,773,100 -43.0
08/10/2024
28.05
 6,923,000 28.20 28.55 27.80 112,700 93,800 0.5
07/10/2024
27.95
 2,876,900 28 28.20 27.70 93,100 98,100 -0.1
04/10/2024
27.70
 9,041,100 27.40 28.10 27.30 1,103,400 260,000 23.5
03/10/2024
27.25
 4,894,500 27.70 27.80 26.90 163,700 332,200 -4.6
02/10/2024
27.55
 3,877,700 27.75 27.85 27.55 9,700 58,100 -1.3
01/10/2024
27.40
 4,242,900 27.75 27.85 27.40 3,100 448,500 -12.3
30/09/2024
27.70
 4,697,100 27.45 27.75 27.20 1,359,400 476,100 24.4
27/09/2024
27.25
 3,876,100 27.45 27.50 27.15 277,000 924,300 -17.7
26/09/2024
27.70
 5,720,100 27.60 28 27.15 221,000 464,100 -6.7
25/09/2024
27.60
 4,968,300 27.70 27.70 27.40 3,900 725,500 -19.9
24/09/2024
27.55
 6,765,900 26.90 27.55 26.80 164,400 300,600 -3.8
23/09/2024
26.85
 2,838,300 27.15 27.20 26.80 100 300,600 -8.1
20/09/2024
27.05
 11,017,100 25.90 27.10 25.90 927,200 974,600 -1.1
19/09/2024
25.75
 2,155,700 25.75 25.95 25.60 600 810,200 -20.8
18/09/2024
25.60
 3,050,000 25.60 26.05 25.60 101,200 323,000 -5.7
17/09/2024
25.40
 3,697,600 25.55 25.55 25.05 157,200 23,600 3.4
16/09/2024
25.40
 3,597,500 26 26.30 25.10 220,500 184,300 0.9
13/09/2024
26
 3,328,900 26.55 26.55 25.90 1,000 1,100,100 -28.7
12/09/2024
26.40
 1,598,000 26.70 26.70 26.15 23,900 120,000 -2.5
11/09/2024
26.40
 2,888,200 26.25 26.50 26.10 158,500 79,800 2.1
10/09/2024
26.65
 2,353,200 27 27 26.30 623,000 434,000 5.1
09/09/2024
26.80
 2,385,600 26.50 27.10 26.45 0 0 0
06/09/2024
26.60
 3,236,900 26.40 26.75 26.10 991,600 28,300 25.6
05/09/2024
26.25
 2,901,900 26.75 26.95 26.10 23,900 804,000 -20.7
04/09/2024
26.70
 4,934,600 26.95 27.10 26.65 42,000 744,300 -18.8
30/08/2024
27.45
 1,761,700 27.50 27.50 27.25 275,900 318,700 -1.2
29/08/2024
27.30
 2,919,600 27.60 27.70 27.25 13,800 663,500 -17.8
28/08/2024
27.60
 2,568,900 27.50 27.75 27.35 69,800 2,800 1.8
27/08/2024
27.40
 2,891,500 27.70 27.75 27.40 18,600 1,168,000 -31.6
26/08/2024
27.60
 5,283,600 28.45 28.45 27.45 400 2,073,300 -57.5
23/08/2024
27.90
 2,481,000 27.55 27.90 27.55 6,200 141,600 -3.8
22/08/2024
27.80
 4,174,000 28.15 28.15 27.60 1,200 1,262,800 -35.0
21/08/2024
28
 4,878,900 27.85 28.25 27.80 10,500 954,100 -26.4
20/08/2024
27.65
 4,395,700 27.30 27.70 27.10 104,000 1,047,600 -25.8
19/08/2024
27.40
 3,404,000 27.30 27.60 27.25 219,200 283,600 -1.8
16/08/2024
27.20
 4,909,200 26.60 27.30 26.45 303,100 534,800 -6.2
15/08/2024
26.40
 2,648,200 26.60 26.60 26.10 153,200 212,600 -1.6
14/08/2024
26.70
 2,942,200 26.95 26.95 26.15 382,200 1,268,600 -23.4
13/08/2024
26.75
 2,574,800 26.90 27.30 26.60 159,500 313,900 -4.1
12/08/2024
26.85
 1,810,500 26.80 26.90 26.50 227,300 53,400 4.7
09/08/2024
26.60
 3,706,100 26.35 26.60 25.95 654,000 25,300 16.7
08/08/2024
26.15
 3,527,400 26.50 26.50 25.80 11,700 641,400 -16.5
07/08/2024
26.55
 3,229,700 26.40 26.55 25.80 669,500 747,400 -1.8
06/08/2024
26.35
 4,473,700 26.40 26.45 25.20 818,400 539,600 7.4
05/08/2024
25.95
 7,587,600 27.50 27.70 25.95 239,900 41,600 5.1
02/08/2024
27.90
 3,881,200 27.70 28.90 26.95 259,000 670,000 -11.1
01/08/2024
27.85
 6,717,300 27.90 28.60 27.40 862,100 25,400 23.6
31/07/2024
27.70
 2,273,200 27.50 28.20 27.45 8,100 140,500 -3.7
30/07/2024
27.40
 1,799,300 27.70 27.85 27.30 261,500 644,200 -10.6
29/07/2024
27.75
 2,071,400 28.10 28.15 27.45 261,500 644,200 -10.6
26/07/2024
27.95
 2,440,600 27.90 28 27.65 324,400 418,000 -2.6
25/07/2024
27.70
 1,355,300 27.50 27.75 27.20 209,400 5,900 5.6
24/07/2024
27.60
 3,613,400 27.45 27.90 27 626,800 160,700 12.8
23/07/2024
27.45
 3,265,600 27.40 28 27.40 974,320 342,800 17.5
22/07/2024
27.30
 4,951,500 28.05 28.05 27.15 948,500 1,047,500 -2.8
19/07/2024
28.05
 2,604,100 28.75 28.80 28 6,200 633,600 -17.7
18/07/2024
28.75
 3,569,300 28.80 28.85 27.90 130,600 696,400 -16.0
17/07/2024
28.50
 5,150,800 29.70 29.70 27.90 36,000 957,700 -26.9
16/07/2024
29.70
 2,326,600 29.85 29.90 29.55 45,700 600,100 -16.5
15/07/2024
29.75
 2,358,000 29.90 30 29.60 25,500 728,400 -20.9
12/07/2024
29.85
 1,797,300 30 30.05 29.70 5,600 39,200 -1.0
11/07/2024
29.80
 1,899,100 30.15 30.30 29.80 32,300 47,100 -0.4
10/07/2024
30.05
 2,580,500 30.70 30.70 30 10,000 303,700 -8.9
09/07/2024
30.55
 2,909,600 30.40 30.75 30.15 7,000 158,300 -4.6
08/07/2024
30.30
 4,669,600 30 30.65 29.90 2,700 183,100 -5.5
05/07/2024
29.90
 1,484,200 29.90 30.05 29.60 3,600 1,300 0.1
04/07/2024
29.90
 1,826,000 29.95 30.25 29.65 3,800 100 0.1
03/07/2024
30
 1,750,100 29.80 30.10 29.60 4,500 56,700 -1.6

Chính sách bảo mật | Điều khoản sử dụng |