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)
18/09/2020
8.52
 2,512,120 8.48 8.56 8.48 28,170 32,740 -0.1
17/09/2020
8.48
 5,153,810 8.60 8.67 8.45 21,000 191,780 -1.9
16/09/2020
8.60
 9,262,100 8.41 8.71 8.45 0 23,140 -0.3
15/09/2020
8.41
 4,413,630 8.45 8.52 8.33 62,380 45,510 0.2
14/09/2020
8.45
 4,765,480 8.26 8.45 8.22 137,640 3,350 1.5
11/09/2020
8.26
 2,119,750 8.22 8.26 8.14 42,730 110 0.5
10/09/2020
8.22
 2,085,970 8.26 8.37 8.22 60,000 237,900 -1.9
09/09/2020
8.26
 4,924,570 8.33 8.33 8.11 27,040 0 0.3
08/09/2020
8.33
 3,704,600 8.18 8.33 8.14 201,850 24,540 1.9
07/09/2020
8.18
 9,095,550 8.48 8.48 8.18 179,330 66,820 1.3
04/09/2020
8.48
 5,662,820 8.56 8.56 8.33 151,300 198,320 -0.5
03/09/2020
8.56
 5,648,980 8.67 8.75 8.52 750 638,940 -7.2
01/09/2020
8.67
 6,537,210 8.52 8.83 8.48 110,410 1,400 1.3
31/08/2020
8.52
 8,765,070 8.45 8.67 8.41 427,630 745,830 -3.6
28/08/2020
8.45
 5,591,500 8.60 8.64 8.45 8,540 120,550 -1.3
27/08/2020
8.60
 5,901,140 8.64 8.71 8.52 90,390 40,440 0.6
26/08/2020
8.64
 17,339,630 8.11 8.64 8.14 461,490 7,890 5.1
25/08/2020
8.11
 4,740,580 8.14 8.26 8.07 136,090 20,520 1.3
24/08/2020
8.14
 8,189,030 7.92 8.30 7.99 121,410 0 1.3
21/08/2020
7.92
 3,602,810 7.92 8.03 7.88 48,650 6,620 0.4
20/08/2020
7.92
 5,061,100 8.11 8.11 7.88 9,850 183,580 -1.8
19/08/2020
8.11
 2,832,170 8.11 8.14 8.03 1,000 0 0.0
18/08/2020
8.11
 3,383,710 8.22 8.26 8.03 2,100 27,540 -0.3
17/08/2020
8.22
 9,480,710 7.84 8.26 7.84 51,400 53,190 -0.0
14/08/2020
7.84
 5,022,780 8.11 8.11 7.80 0 350,440 -3.7
13/08/2020
8.11
 4,513,510 8.11 8.26 8.07 47,360 22,880 0.3
12/08/2020
8.11
 6,723,930 7.80 8.18 7.77 0 10,000 -0.1
11/08/2020
7.80
 2,817,890 7.84 7.88 7.73 0 13,830 -0.1
10/08/2020
7.84
 5,031,810 7.65 7.92 7.73 405,380 2,760 4.2
07/08/2020
7.65
 3,135,450 7.73 7.80 7.58 818,240 51,220 7.8
06/08/2020
7.73
 8,811,190 7.42 7.80 7.48 1,216,700 1,094,060 1.3
05/08/2020
7.42
 4,144,460 7.17 7.49 7.14 15,110 0 0.1
04/08/2020
7.17
 2,877,150 7.13 7.33 7.14 53,010 304,340 -2.4
03/08/2020
7.13
 3,843,050 6.81 7.21 6.84 70,930 53,280 0.2
31/07/2020
6.81
 1,754,160 6.89 6.89 6.67 6,000 227,110 -2.0
30/07/2020
6.89
 1,498,810 6.74 7.02 6.82 2,100 39,280 -0.3
29/07/2020
6.74
 4,866,170 7.11 7.11 6.62 2,100 39,280 -0.3
28/07/2020
7.11
 4,007,570 6.84 7.16 6.82 50,210 40,900 0.1
27/07/2020
6.84
 5,769,240 7.35 7.35 6.84 92,740 600 0.8
24/07/2020
7.35
 6,046,130 7.88 7.88 7.33 26,590 600 0.3
23/07/2020
7.88
 2,425,000 7.80 7.92 7.69 0 11,000 -0.1
22/07/2020
7.80
 2,185,400 7.84 8.03 7.80 390 0 0.0
21/07/2020
7.84
 1,941,400 7.80 7.88 7.77 13,060 300 0.1
20/07/2020
7.80
 2,583,900 7.95 7.95 7.77 200 7,640 -0.1
17/07/2020
7.95
 1,950,220 8.03 8.03 7.95 0 50 -0.0
16/07/2020
8.03
 4,941,870 7.95 8.22 7.99 0 14,960 -0.2
15/07/2020
7.95
 1,661,980 7.95 8.07 7.92 0 10,130 -0.1
14/07/2020
7.95
 1,729,280 7.99 7.99 7.88 10,770 100 0.1
13/07/2020
7.99
 2,810,710 7.88 8.11 7.92 82,370 0 0.9
10/07/2020
7.88
 2,506,480 8.03 8.03 7.84 10,100 6,490 0.0
09/07/2020
8.03
 4,490,760 7.80 8.11 7.80 0 62,790 -0.7
08/07/2020
7.80
 1,445,750 7.84 7.84 7.73 55,500 0 0.6
07/07/2020
7.84
 2,706,180 7.73 7.99 7.80 0 400 -0.0
06/07/2020
7.73
 2,244,240 7.73 7.84 7.69 10,780 432,640 -4.3
03/07/2020
7.73
 2,036,500 7.73 7.84 7.69 0 397,100 -4.1
02/07/2020
7.73
 1,172,410 7.80 7.84 7.65 3,500 233,490 -2.4
01/07/2020
7.80
 2,278,720 7.56 7.84 7.55 2,790 0 0.0
30/06/2020
7.56
 2,972,340 7.65 7.84 7.46 40,980 43,810 0.3
29/06/2020
7.65
 4,470,720 7.92 7.92 7.54 60,300 2,760 0.6
26/06/2020
7.92
 1,997,590 7.92 8.07 7.88 0 8,030 -0.1
25/06/2020
7.92
 2,861,890 8.07 8.07 7.80 5,190 83,020 -0.8
24/06/2020
8.07
 2,769,460 8.26 8.30 8.07 13,000 68,910 -0.6
23/06/2020
8.26
 4,944,590 8.11 8.33 8.07 5,230 145,690 -1.5
22/06/2020
8.11
 2,974,240 8.11 8.26 8.03 9,170 118,670 -1.2
19/06/2020
8.11
 3,099,330 7.92 8.11 7.95 115,220 50,000 0.7
18/06/2020
7.92
 1,807,130 7.99 7.99 7.77 21,540 10,090 0.1
17/06/2020
7.99
 2,515,280 8.03 8.11 7.88 10,100 130,810 -1.2
16/06/2020
8.03
 3,090,220 7.69 8.07 7.84 51,730 80,360 -0.3
15/06/2020
7.69
 7,499,440 8.14 8.14 7.58 121,640 288,130 -1.7
12/06/2020
8.14
 8,957,840 8.26 8.26 7.73 159,880 25,400 1.4
11/06/2020
8.26
 11,099,440 8.86 8.98 8.26 103,940 616,450 -5.9
10/06/2020
8.86
 5,912,570 8.90 8.98 8.71 265,450 85,500 2.1
09/06/2020
8.90
 6,511,690 9.09 9.09 8.86 93,890 10 1.1
08/06/2020
9.09
 12,619,130 8.60 9.17 8.79 291,010 23,850 3.2
05/06/2020
8.60
 6,133,140 8.48 8.60 8.33 180,070 3,750 2.0
04/06/2020
8.48
 5,664,430 8.64 8.79 8.48 1,500 4,320 -0.0
03/06/2020
8.64
 6,078,900 8.48 8.71 8.56 5,000 12,910 -0.1
02/06/2020
8.48
 12,785,380 8.26 8.79 8.18 50,750 1,348,820 -14.3
01/06/2020
8.26
 3,785,940 8.03 8.33 8.18 3,200 27,620 -0.3
29/05/2020
8.03
 4,663,800 8.11 8.18 7.99 7,820 320,910 -3.3
28/05/2020
8.11
 4,303,140 8.18 8.30 8.11 7,690 8,320 -0.0
27/05/2020
8.18
 7,257,150 8.45 8.56 8.18 13,100 13,750 -0.0
26/05/2020
8.45
 7,062,640 8.30 8.48 8.30 1,450 23,210 -0.2
25/05/2020
8.30
 3,854,050 8.14 8.33 8.07 26,620 18,000 0.1
22/05/2020
8.14
 7,404,370 8.18 8.48 8.11 160,830 5,620 1.7
21/05/2020
8.18
 6,474,140 8.30 8.45 8.18 1,000 1,990 -0.0
20/05/2020
8.30
 4,449,950 8.45 8.45 8.26 31,620 3,990 0.3
19/05/2020
8.45
 7,719,890 8.26 8.64 8.33 34,000 90,670 -0.6
18/05/2020
8.26
 7,832,680 7.92 8.30 8.03 25,310 34,720 -0.1
15/05/2020
7.92
 7,270,410 7.84 8.14 7.80 60,090 106,300 -0.5
14/05/2020
7.84
 6,783,660 8.07 8.07 7.84 113,250 47,290 0.7
13/05/2020
8.07
 7,672,280 7.95 8.18 7.73 29,230 107,290 -0.8
12/05/2020
7.95
 7,489,770 7.84 8.14 7.61 11,190 31,700 -0.2
11/05/2020
7.84
 13,475,920 7.34 7.84 7.38 104,960 305,810 -2.0
08/05/2020
7.34
 7,301,050 7.25 7.45 7.30 94,620 292,220 -1.9
07/05/2020
7.25
 4,082,290 7.36 7.36 7.20 26,690 763,560 -7.1
06/05/2020
7.36
 4,959,750 7.20 7.42 7.28 2,200 805,650 -7.8
05/05/2020
7.20
 3,631,780 6.99 7.27 7.02 0 177,960 -1.7
04/05/2020
6.99
 4,855,470 6.93 7.35 6.97 7,730 1,436,130 -13.4
29/04/2020
6.93
 2,947,270 6.64 6.99 6.74 367,200 697,000 -3.0

Chính sách bảo mật | Điều khoản sử dụng |