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)
28/04/2020
6.64
 5,527,860 6.83 6.83 6.48 223,950 514,250 -2.5
27/04/2020
6.83
 6,192,430 7.11 7.16 6.82 2,800 1,482,690 -13.5
24/04/2020
7.11
 4,040,570 7.27 7.34 7.04 240 1,689,870 -16.0
23/04/2020
7.27
 4,500,870 7.11 7.35 7.12 5,490 181,600 -1.7
22/04/2020
7.11
 7,479,040 7.36 7.36 6.85 43,670 16,970 0.2
21/04/2020
7.36
 10,487,880 7.92 7.92 7.36 19,100 259,170 -2.3
20/04/2020
7.92
 12,178,830 7.42 7.92 7.35 136,000 120,580 0.2
17/04/2020
7.42
 8,510,590 7.27 7.47 7.33 37,650 649,050 -6.0
16/04/2020
7.27
 5,462,140 7.17 7.42 6.94 302,870 262,190 0.4
15/04/2020
7.17
 5,227,150 7.35 7.35 7.08 137,980 712,660 -5.5
14/04/2020
7.35
 5,252,310 7.50 7.51 7.05 9,580 193,200 -1.7
13/04/2020
7.50
 7,208,840 7.07 7.55 7.23 480,250 110 4.8
10/04/2020
7.07
 7,279,340 7.25 7.25 6.82 347,970 3,270 3.2
09/04/2020
7.25
 8,974,900 6.92 7.40 7.01 61,670 188,680 -1.2
08/04/2020
6.92
 5,859,970 6.53 6.96 6.36 69,110 29,000 0.4
07/04/2020
6.53
 14,124,290 6.11 6.53 6.25 79,090 336,800 -2.2
06/04/2020
6.11
 1,337,280 5.71 6.11 6.11 182,240 184,430 -0.0
03/04/2020
5.71
 1,178,380 5.34 5.71 5.71 0 2,630 -0.0
01/04/2020
5.34
 3,630,560 5.11 5.45 5.11 435,930 544,130 -0.8
31/03/2020
5.11
 7,211,710 5.47 5.61 5.09 107,240 1,987,730 -13.1
30/03/2020
5.47
 2,812,810 5.88 5.88 5.47 17,300 260 0.1
27/03/2020
5.88
 3,495,910 6.17 6.17 5.83 5,490 500,000 -4.0
26/03/2020
6.17
 2,795,430 6.41 6.41 6.17 157,920 80,000 0.7
25/03/2020
6.41
 3,704,500 6.20 6.61 6.32 51,030 201,010 -1.3
24/03/2020
6.20
 4,381,080 6.18 6.36 6.06 49,070 287,510 -1.9
23/03/2020
6.18
 7,464,240 6.64 6.64 6.18 197,700 424,530 -1.9
20/03/2020
6.64
 3,792,870 6.21 6.64 6.37 76,000 260,350 -1.6
19/03/2020
6.21
 6,030,340 6.59 6.59 6.16 85,510 1,603,500 -13.6
18/03/2020
6.59
 5,532,080 7.05 7.08 6.59 85,510 1,603,500 -13.6
17/03/2020
7.05
 3,458,490 6.98 7.05 6.61 10,110 480,980 -4.3
16/03/2020
6.98
 4,036,890 7.05 7.20 6.74 877,360 552,540 3.0
13/03/2020
7.05
 5,893,460 7.08 7.08 6.59 166,870 727,120 -4.9
12/03/2020
7.08
 5,177,370 7.61 7.61 7.08 14,500 898,570 -8.3
11/03/2020
7.61
 8,164,930 8.18 8.41 7.61 13,600 1,117,250 -11.5
10/03/2020
8.18
 7,706,030 8.64 8.64 8.07 53,870 781,490 -7.8
09/03/2020
8.64
 977,950 9.28 9.28 8.64 500 1,590 -0.0
06/03/2020
9.28
 1,783,630 9.39 9.39 9.17 0 25,540 -0.3
05/03/2020
9.39
 3,050,390 9.51 9.73 9.39 22,700 4,000 0.2
04/03/2020
9.51
 4,791,830 9.17 9.62 9.09 534,500 957,270 -5.2
03/03/2020
9.17
 2,095,870 8.98 9.36 9.09 0 697,950 -8.5
02/03/2020
8.98
 3,063,000 8.90 9.09 8.90 42,510 1,398,230 -16.1
28/02/2020
8.90
 4,896,390 9.39 9.39 8.83 160,020 1,454,740 -15.4
27/02/2020
9.39
 1,446,710 9.24 9.39 9.20 12,000 0 0.1
26/02/2020
9.24
 1,986,760 9.51 9.51 9.20 400 134,640 -1.6
25/02/2020
9.51
 2,792,780 9.32 9.58 9.17 9,860 3,520 0.1
24/02/2020
9.32
 6,759,290 10 10 9.32 80,120 693,030 -7.7
21/02/2020
10
 2,973,540 10.11 10.23 10 87,010 1,248,520 -15.5
20/02/2020
10.11
 3,491,190 10.08 10.34 10.08 28,120 1,514,410 -19.9
19/02/2020
10.08
 1,981,480 10.11 10.19 10.04 0 1,113,270 -14.8
18/02/2020
10.11
 1,791,080 10.19 10.27 10.11 3,100 0 0.0
17/02/2020
10.19
 2,732,630 10.11 10.30 10.11 1,074,870 501,730 7.7
14/02/2020
10.11
 2,601,780 10.23 10.27 10.04 235,150 800,050 -7.5
13/02/2020
10.23
 2,123,630 10.27 10.38 10.19 108,790 1,720 1.5
12/02/2020
10.27
 3,214,200 10.11 10.38 10.11 171,540 1,620 2.3
11/02/2020
10.11
 3,431,520 9.85 10.23 9.85 600,360 0 7.9
10/02/2020
9.85
 2,609,730 10.04 10.11 9.70 576,400 0 7.6
07/02/2020
10.04
 3,196,760 10.11 10.27 10.04 173,190 10,280 2.2
06/02/2020
10.11
 4,844,650 9.47 10.11 9.58 30,280 47,310 -0.2
05/02/2020
9.47
 4,838,490 9.24 9.73 9.20 6,550 41,810 -0.4
04/02/2020
9.24
 3,087,330 9.47 9.66 9.20 7,950 538,160 -6.5
03/02/2020
9.47
 6,494,050 10.08 10.08 9.39 263,850 404,030 -1.7
31/01/2020
10.08
 4,474,300 10.80 10.83 10.08 100,300 118,460 -0.3
30/01/2020
10.80
 4,054,680 11.33 11.33 10.68 152,550 76,010 1.1
22/01/2020
11.33
 2,436,380 11.21 11.44 11.17 226,120 200 3.4
21/01/2020
11.21
 2,648,330 10.98 11.36 10.91 19,110 2,000 0.3
20/01/2020
10.98
 1,878,050 11.10 11.14 10.91 23,290 770,220 -10.8
17/01/2020
11.10
 1,366,970 11.14 11.25 11.10 101,140 247,750 -2.2
16/01/2020
11.14
 3,924,160 11.06 11.33 10.91 18,240 761,540 -10.9
15/01/2020
11.06
 1,379,250 11.14 11.29 11.02 14,470 10 0.2
14/01/2020
11.14
 3,108,720 11.33 11.33 11.06 313,640 900,000 -8.6
13/01/2020
11.33
 2,762,860 11.48 11.48 11.29 15,460 181,310 -2.5
10/01/2020
11.48
 2,240,000 11.52 11.59 11.33 12,610 198,000 -2.8
09/01/2020
11.52
 3,150,280 11.86 11.86 11.48 18,610 307,470 -4.4
08/01/2020
11.86
 4,315,660 11.86 12.27 11.82 3,150 530,820 -8.3
07/01/2020
11.86
 1,697,580 12.01 12.01 11.78 3,130 9,430 -0.1
06/01/2020
12.01
 6,008,080 11.52 12.12 11.86 894,940 1,408,080 -8.1
03/01/2020
11.52
 4,776,940 11.40 11.82 11.52 44,690 1,629,440 -24.3
02/01/2020
11.40
 1,184,670 11.40 11.44 11.33 66,170 301,180 -3.5
31/12/2019
11.40
 1,229,970 11.52 11.55 11.36 201,170 73,170 1.9
30/12/2019
11.52
 2,702,300 11.36 11.67 11.36 211,140 523,700 -4.8
27/12/2019
11.36
 1,068,270 11.29 11.40 11.29 212,220 190,540 0.3
26/12/2019
11.29
 1,526,360 11.25 11.48 11.25 212,500 611,050 -6.0
25/12/2019
11.25
 863,390 11.29 11.40 11.25 18,510 57,580 -0.6
24/12/2019
11.29
 1,102,050 11.29 11.29 11.17 201,000 300,000 -1.5
23/12/2019
11.29
 2,042,440 11.48 11.52 11.21 211,000 426,420 -3.2
20/12/2019
11.48
 1,288,680 11.52 11.70 11.44 266,590 361,350 -1.4
19/12/2019
11.52
 1,364,830 11.48 11.70 11.44 330,000 79,070 3.8
18/12/2019
11.48
 2,721,060 11.29 11.70 11.25 352,190 74,790 4.2
17/12/2019
11.29
 1,727,180 11.40 11.48 11.25 324,300 302,660 0.3
16/12/2019
11.40
 2,236,660 11.25 11.55 11.21 316,740 300,000 0.3
13/12/2019
11.25
 1,739,690 11.10 11.29 11.14 338,950 567,540 -3.4
12/12/2019
11.10
 2,027,220 10.95 11.29 10.83 14,790 585,000 -8.3
11/12/2019
10.95
 2,589,570 11.10 11.14 10.68 2,790 1,043,450 -14.9
10/12/2019
11.10
 2,255,400 11.29 11.29 10.98 4,800 387,150 -5.6
09/12/2019
11.29
 1,379,500 11.36 11.52 11.25 2,870 697,140 -10.4
06/12/2019
11.36
 682,630 11.36 11.52 11.33 4,710 367,230 -5.5
05/12/2019
11.36
 1,793,470 11.52 11.82 11.36 0 398,550 -6.1
04/12/2019
11.52
 1,797,740 11.25 11.52 11.14 1,000 761,220 -11.3
03/12/2019
11.25
 1,934,620 11.40 11.52 11.14 300,350 851,940 -8.3
02/12/2019
11.40
 1,863,960 11.70 11.74 11.25 2,090 109,870 -1.6

Chính sách bảo mật | Điều khoản sử dụng |