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

27.05
1.30
(5.05%)
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
(2024-08-21) 		-0.95 -3.39% 74,104,400 -8,431,083 -229.7
25.40
28
27.05
2 tháng
(2024-07-22) 		-0.25 -0.92% 151,682,300 -9,545,728 -258.2
25.40
28
27.05
3 tháng
(2024-06-24) 		-2.55 -8.61% 209,128,900 -15,425,374 -430.9
25.40
30.55
27.05
6 tháng
(2024-03-25) 		-4.70 -14.80% 547,531,200 -36,406,307 -1,121.2
25.40
34.90
27.05
12 tháng
(2023-09-26) 		3.05 12.71% 1,226,819,400 -42,168,701 -1,340.8
23.55
34.90
27.05
24 tháng
(2022-10-03) 		8.60 46.61% 2,577,701,900 6,362,135 -476.5
12.75
34.90
27.05
36 tháng
(2021-10-06) 		8.83 48.47% 4,622,899,200 45,609,886 123.7
12.75
34.90
27.05
60 tháng
(2019-10-17) 		14.44 114.45% 7,730,259,480 -24,303,064 -869.7
5.11
34.90
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
15.38
 14,838,700 15.11 16.14 14.77 721,600 479,200 5.4
05/02/2021
15.11
 9,395,300 14.85 15.49 15 2,100 520,300 -10.4
04/02/2021
14.85
 11,717,300 14.17 15.15 14.55 1,000 1,371,800 -26.9
03/02/2021
14.17
 7,709,400 13.26 14.17 13.67 192,400 422,100 -4.2
02/02/2021
13.26
 9,162,900 12.50 13.26 12.27 601,100 188,600 6.9
01/02/2021
12.50
 9,358,800 13.41 13.56 12.50 548,600 174,700 6.4
29/01/2021
13.41
 10,623,600 12.88 13.64 12.16 1,261,400 350,700 15.7
28/01/2021
12.88
 10,022,200 13.83 13.83 12.88 1,192,700 36,800 20.0
27/01/2021
13.83
 13,499,800 14.66 15.08 13.67 1,208,300 51,100 21.9
26/01/2021
14.66
 15,063,500 15.76 16.02 14.66 190,800 41,500 2.9
25/01/2021
15.76
 11,094,600 16.14 16.29 15.53 226,300 19,500 4.3
22/01/2021
16.14
 11,595,800 16.82 16.89 16.10 156,100 1,179,400 -22.2
21/01/2021
16.82
 11,931,500 16.17 16.93 15.87 318,900 15,800 6.7
20/01/2021
16.17
 18,361,300 16.33 16.63 15.19 654,800 1,319,700 -14.1
19/01/2021
16.33
 13,831,500 17.54 17.73 16.33 94,700 702,800 -14.0
18/01/2021
17.54
 9,677,500 17.27 18.11 17.05 175,200 104,300 1.5
15/01/2021
17.27
 9,774,600 16.17 17.27 16.25 39,300 869,800 -18.7
14/01/2021
16.17
 13,235,300 15.91 16.25 15.61 273,200 296,500 -0.5
13/01/2021
15.91
 13,054,100 16.21 16.59 15.64 149,400 459,600 -6.6
12/01/2021
16.21
 11,307,900 15.91 16.67 15.53 2,400 399,300 -8.4
11/01/2021
15.91
 10,506,700 14.89 15.91 15.30 106,100 298,900 -4.0
08/01/2021
14.89
 12,165,800 14.20 15.19 14.39 169,700 651,600 -9.5
07/01/2021
14.20
 14,500,900 13.30 14.20 13.30 217,600 74,100 2.6
06/01/2021
13.30
 12,709,900 13.18 13.83 13.22 64,900 323,100 -4.6
05/01/2021
13.18
 10,011,200 13.11 13.64 12.88 36,200 1,041,200 -17.7
04/01/2021
13.11
 10,631,200 12.27 13.11 12.42 278,700 77,600 3.4
31/12/2020
12.27
 12,039,840 12.05 12.42 11.86 50,210 63,980 -0.2
30/12/2020
12.05
 6,998,440 11.97 12.20 11.86 182,470 141,320 1.4
29/12/2020
11.97
 12,156,560 11.67 12.20 11.67 133,100 511,310 -6.0
28/12/2020
11.67
 19,667,390 10.91 11.67 10.95 174,300 11,180 2.4
25/12/2020
10.91
 5,806,120 10.83 10.95 10.53 84,160 138,640 -0.8
24/12/2020
10.83
 8,218,310 10.98 11.17 10.38 21,920 480,020 -6.5
23/12/2020
10.98
 7,322,350 11.10 11.10 10.91 37,030 197,820 -2.3
22/12/2020
11.10
 10,035,240 11.14 11.21 10.95 3,020 200,410 -2.9
21/12/2020
11.14
 14,160,130 10.87 11.33 10.83 69,880 173,010 -1.5
18/12/2020
10.87
 5,508,190 10.76 10.91 10.76 222,510 222,340 0.0
17/12/2020
10.76
 11,049,360 10.76 11.02 10.64 192,100 74,210 1.7
16/12/2020
10.76
 11,871,390 10.34 10.80 10.42 187,550 36,200 2.1
15/12/2020
10.34
 6,986,460 10.45 10.49 10.27 95,140 106,730 -0.1
14/12/2020
10.45
 11,710,020 10.27 10.57 10.27 608,980 37,230 7.9
11/12/2020
10.27
 5,411,950 9.96 10.27 10.08 207,810 830 2.8
10/12/2020
9.96
 7,926,400 10.23 10.34 9.92 203,580 770 2.7
09/12/2020
10.23
 8,089,420 10.15 10.42 10.15 454,760 1,550 6.2
08/12/2020
10.15
 6,710,250 10.27 10.30 10.15 215,100 39,120 2.4
07/12/2020
10.27
 5,727,180 10.23 10.34 10.19 412,280 3,210 5.5
04/12/2020
10.23
 11,141,900 10.04 10.42 10.11 1,069,070 50,160 13.8
03/12/2020
10.04
 7,597,870 9.85 10.15 9.89 274,140 145,810 1.7
02/12/2020
9.85
 7,988,630 9.96 10.08 9.81 118,530 436,050 -4.1
01/12/2020
9.96
 9,046,590 9.81 9.96 9.58 965,490 3,440 12.4
30/11/2020
9.81
 9,146,560 10 10 9.77 431,930 144,000 3.8
27/11/2020
10
 7,194,340 10.04 10.04 9.85 151,820 11,170 1.9
26/11/2020
10.04
 6,444,880 10.04 10.19 9.96 90,620 288,960 -2.6
25/11/2020
10.04
 11,258,080 9.85 10.23 10 635,320 264,190 5.0
24/11/2020
9.85
 14,601,780 9.55 9.92 9.55 382,540 140,640 3.1
23/11/2020
9.55
 7,010,980 9.58 9.66 9.47 100,650 274,710 -2.2
20/11/2020
9.58
 8,957,510 9.62 9.66 9.36 220,390 2,000 2.8
19/11/2020
9.62
 10,842,550 9.51 9.85 9.47 663,640 88,730 7.4
18/11/2020
9.51
 12,700,880 9.32 9.58 9.20 141,900 106,930 0.4
17/11/2020
9.32
 17,234,050 8.83 9.32 8.86 791,620 4,030,310 -39.1
16/11/2020
8.83
 8,188,280 8.98 9.09 8.79 45,900 18,150 0.3
13/11/2020
8.98
 4,994,540 9.02 9.09 8.90 3,000 71,840 -0.8
12/11/2020
9.02
 5,132,230 9.13 9.17 8.98 108,590 693,490 -7.0
11/11/2020
9.13
 13,230,970 8.83 9.24 8.90 632,610 25,610 7.2
10/11/2020
8.83
 9,522,940 8.60 8.98 8.79 651,810 13,460 7.5
09/11/2020
8.60
 3,946,670 8.33 8.60 8.33 234,240 5,900 2.6
06/11/2020
8.33
 1,490,380 8.33 8.41 8.22 0 0 0
05/11/2020
8.33
 1,948,250 8.48 8.52 8.33 3,780 20,070 -0.2
04/11/2020
8.48
 3,828,560 8.26 8.56 8.26 12,190 29,100 -0.2
03/11/2020
8.26
 2,222,420 8.14 8.33 8.18 20,980 257,250 -2.6
02/11/2020
8.14
 1,347,920 8.22 8.26 8.11 0 0 0
30/10/2020
8.22
 2,715,390 8.14 8.33 8.07 0 208,790 -2.3
29/10/2020
8.14
 2,415,310 8.14 8.18 7.99 180 5,000 -0.1
28/10/2020
8.14
 4,310,880 8.18 8.33 8.11 71,520 500 0.8
27/10/2020
8.18
 5,581,180 8.33 8.41 8.14 2,000 0 0.0
26/10/2020
8.33
 7,698,480 8.64 8.64 8.33 2,000 2,200 -0.0
23/10/2020
8.64
 2,361,150 8.64 8.75 8.60 2,300 0 0.0
22/10/2020
8.64
 3,220,510 8.64 8.64 8.52 6,940 362,330 -4.0
21/10/2020
8.64
 4,354,930 8.75 8.79 8.64 14,780 452,650 -5.0
20/10/2020
8.75
 4,810,270 8.64 8.83 8.67 100 500,000 -5.8
19/10/2020
8.64
 4,658,100 8.75 8.83 8.64 20,600 462,470 -5.1
16/10/2020
8.75
 4,508,880 8.75 8.86 8.71 15,800 435,000 -4.9
15/10/2020
8.75
 4,978,240 8.71 8.86 8.67 41,900 252,000 -2.4
14/10/2020
8.71
 5,311,850 8.75 8.86 8.71 9,890 350,770 -3.9
13/10/2020
8.75
 4,272,690 8.83 8.86 8.75 3,600 352,000 -4.0
12/10/2020
8.83
 11,312,100 9.17 9.20 8.79 3,000 500,840 -6.0
09/10/2020
9.17
 3,826,640 9.17 9.39 9.17 18,020 248,490 -2.8
08/10/2020
9.17
 9,054,770 9.09 9.24 9.02 0 1,034,280 -12.5
07/10/2020
9.09
 9,045,000 9.28 9.28 9.09 5,700 1,019,630 -12.3
06/10/2020
9.28
 7,132,070 9.32 9.51 9.17 1,500 1,173,820 -14.4
05/10/2020
9.32
 15,719,190 8.75 9.32 8.79 354,810 951,280 -7.1
02/10/2020
8.75
 11,211,910 8.83 8.86 8.52 500 1,458,850 -16.8
01/10/2020
8.83
 4,809,220 8.75 8.90 8.75 41,490 1,025,720 -11.4
30/09/2020
8.75
 5,418,030 8.71 8.75 8.60 110,480 132,980 -0.3
29/09/2020
8.71
 9,663,240 8.90 9.13 8.71 25,300 297,810 -3.2
28/09/2020
8.90
 6,966,880 8.79 8.98 8.79 93,340 29,780 0.7
25/09/2020
8.79
 10,216,640 8.64 8.90 8.60 48,620 97,620 -0.6
24/09/2020
8.64
 4,949,450 8.71 8.75 8.64 5,850 664,450 -7.5
23/09/2020
8.71
 7,910,200 8.67 8.90 8.71 19,200 118,560 -1.1
22/09/2020
8.67
 8,662,870 8.52 8.75 8.45 110 121,000 -1.4
21/09/2020
8.52
 6,336,790 8.52 8.71 8.52 810 59,270 -0.7

Chính sách bảo mật | Điều khoản sử dụng |