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)
29/11/2019
11.70
 1,052,860 11.70 11.89 11.67 5,490 60 0.1
28/11/2019
11.70
 1,312,700 11.74 11.74 11.59 4,100 9,710 -0.1
27/11/2019
11.74
 1,119,170 11.74 11.86 11.74 17,160 633,110 -9.6
26/11/2019
11.74
 1,762,440 11.74 11.86 11.70 3,200 967,950 -15.0
25/11/2019
11.74
 1,261,410 11.86 12.01 11.74 2,000 150,430 -2.3
22/11/2019
11.86
 3,311,770 12.16 12.31 11.59 10,000 438,130 -6.8
21/11/2019
12.16
 1,734,800 12.23 12.35 12.16 2,900 620,550 -9.9
20/11/2019
12.23
 1,419,060 12.42 12.42 12.23 2,660 209,940 -3.4
19/11/2019
12.42
 639,800 12.46 12.58 12.42 10 36,470 -0.6
18/11/2019
12.46
 1,121,660 12.42 12.69 12.42 202,700 281,720 -1.3
15/11/2019
12.42
 1,051,900 12.35 12.54 12.35 2,640 0 0.0
14/11/2019
12.35
 1,425,550 12.31 12.50 12.31 505,000 1,087,310 -9.5
13/11/2019
12.31
 2,355,420 12.58 12.61 12.31 6,540 413,450 -6.7
12/11/2019
12.58
 749,900 12.50 12.61 12.46 37,310 134,400 -1.6
11/11/2019
12.50
 1,031,040 12.58 12.65 12.46 2,530 60,830 -1.0
08/11/2019
12.58
 1,675,560 12.69 12.84 12.58 2,600 15,680 -0.2
07/11/2019
12.69
 1,293,640 12.73 12.80 12.61 152,910 21,880 2.2
06/11/2019
12.73
 1,255,880 12.84 12.88 12.73 32,470 150 0.5
05/11/2019
12.84
 3,888,050 12.39 12.92 12.39 109,860 7,040 1.7
04/11/2019
12.39
 2,051,090 12.42 12.65 12.35 15,950 664,590 -10.7
01/11/2019
12.42
 1,437,510 12.42 12.50 12.27 120,340 147,490 -0.4
31/10/2019
12.42
 1,238,190 12.54 12.65 12.31 39,000 180,940 -2.3
30/10/2019
12.54
 2,056,620 12.39 12.65 12.23 39,780 96,940 -0.9
29/10/2019
12.39
 919,290 12.42 12.42 12.27 130,260 23,820 1.7
28/10/2019
12.42
 1,098,380 12.42 12.50 12.35 24,230 9,100 0.2
25/10/2019
12.42
 1,171,730 12.27 12.50 12.31 2,700 109,250 -1.7
24/10/2019
12.27
 1,153,700 12.05 12.35 12.20 0 271,200 -4.4
23/10/2019
12.05
 2,550,530 12.35 12.39 12.05 30 1,343,430 -21.5
22/10/2019
12.35
 2,409,850 12.39 12.50 12.05 311,950 252,000 1.0
21/10/2019
12.39
 1,156,700 12.54 12.61 12.39 120,000 0 2.0
18/10/2019
12.54
 701,650 12.61 12.69 12.54 23,010 22,000 0.0
17/10/2019
12.61
 559,690 12.69 12.73 12.61 22,100 19,250 0.0
16/10/2019
12.69
 708,910 12.65 12.80 12.61 22,000 23,000 -0.0
15/10/2019
12.65
 957,860 12.69 12.80 12.61 4,730 0 0.1
14/10/2019
12.69
 1,598,960 12.92 13.07 12.69 2,710 0 0.0
11/10/2019
12.92
 1,863,330 12.80 12.99 12.65 43,530 32,640 0.2
10/10/2019
12.80
 1,283,930 12.73 13.03 12.77 2,510 0 0.0
09/10/2019
12.73
 1,202,170 12.58 12.73 12.54 8,940 1,000 0.1
08/10/2019
12.58
 2,746,390 12.73 12.84 12.39 18,990 0 0.3
07/10/2019
12.73
 1,441,940 12.88 12.99 12.73 19,940 0 0.3
04/10/2019
12.88
 3,184,790 13.26 13.26 12.84 9,790 100,750 -1.6
03/10/2019
13.26
 2,152,370 13.18 13.33 12.92 354,430 100,230 4.4
02/10/2019
13.18
 2,443,030 13.48 13.48 13.18 2,690 214,300 -3.7
01/10/2019
13.48
 4,410,930 13.75 13.90 13.41 220,200 92,500 2.3
30/09/2019
13.75
 2,991,650 13.79 14.09 13.75 0 107,260 -2.0
27/09/2019
13.79
 1,906,710 13.48 13.79 13.48 660 131,250 -2.4
26/09/2019
13.48
 1,342,110 13.64 13.67 13.45 190,350 48,100 2.5
25/09/2019
13.64
 1,116,430 13.45 13.71 13.33 2,880 175,710 -3.1
24/09/2019
13.45
 2,464,880 13.71 13.79 13.41 321,870 73,420 4.4
23/09/2019
13.71
 1,786,760 13.79 13.94 13.71 401,000 225,000 3.2
20/09/2019
13.79
 2,268,270 13.71 13.98 13.71 242,670 531,970 -5.3
19/09/2019
13.71
 1,428,640 13.83 13.86 13.71 0 290,470 -5.3
18/09/2019
13.83
 1,671,500 14.02 14.02 13.83 205,720 183,740 0.4
17/09/2019
14.02
 4,680,080 13.67 14.17 13.75 411,300 437,730 -0.5
16/09/2019
13.67
 3,864,860 13.33 13.94 13.67 37,580 365,200 -6.0
13/09/2019
13.33
 1,471,910 13.41 13.48 13.26 84,130 0 1.5
12/09/2019
13.41
 1,333,820 13.07 13.48 13.07 0 46,390 -0.8
11/09/2019
13.07
 1,309,470 12.95 13.14 12.92 50,000 144,680 -1.6
10/09/2019
12.95
 4,081,420 13.48 13.64 12.88 172,060 282,680 -2.0
09/09/2019
13.48
 2,957,290 13.52 13.83 13.45 29,000 155,000 -2.3
06/09/2019
13.52
 591,240 13.52 13.64 13.45 5,000 2,000 0.1
05/09/2019
13.52
 1,574,010 13.60 13.79 13.41 1,320 95,000 -1.7
04/09/2019
13.60
 2,490,920 13.41 13.79 13.18 10 265,000 -4.7
03/09/2019
13.41
 2,736,830 14.13 14.13 13.41 215,600 500 3.9
30/08/2019
14.13
 3,141,470 14.05 14.36 13.98 127,840 104,760 0.4
29/08/2019
14.05
 3,194,140 14.02 14.24 14.02 716,590 1,000 13.3
28/08/2019
14.02
 3,853,180 13.94 14.24 13.90 532,540 1,750 9.8
27/08/2019
13.94
 5,857,900 13.60 14.28 13.60 1,418,410 176,120 22.8
26/08/2019
13.60
 4,244,090 13.71 13.71 13.33 424,320 209,530 3.8
23/08/2019
13.71
 3,042,180 13.56 13.86 13.41 579,910 58,510 9.4
22/08/2019
13.56
 6,366,150 13.22 13.90 13.48 914,000 13,000 16.4
21/08/2019
13.22
 6,991,130 12.39 13.22 12.65 627,114 203,934 7.3
20/08/2019
12.39
 1,998,440 12.12 12.42 12.12 81,370 43,460 0.6
19/08/2019
12.12
 1,111,730 12.16 12.35 12.12 5,000 610 0.1
16/08/2019
12.16
 2,603,160 11.86 12.27 11.74 630,200 31,000 9.6
15/08/2019
11.86
 1,120,150 11.89 11.89 11.55 4,700 0 0.1
14/08/2019
11.89
 882,910 11.93 12.27 11.89 2,500 42,030 -0.6
13/08/2019
11.93
 1,487,930 12.20 12.20 11.93 152,110 5,380 2.3
12/08/2019
12.20
 1,328,600 12.20 12.31 12.12 167,680 300,000 -2.1
09/08/2019
12.20
 1,238,370 12.27 12.35 12.20 400,120 25,620 6.1
08/08/2019
12.27
 2,385,880 11.70 12.35 11.67 264,170 13,620 4.0
07/08/2019
11.70
 1,904,010 11.74 11.89 11.70 460,000 31,710 6.6
06/08/2019
11.74
 2,872,430 12.20 12.20 11.74 319,350 150 4.9
05/08/2019
12.20
 1,922,930 12.27 12.39 12.20 100,000 44,970 0.9
02/08/2019
12.27
 3,307,180 12.58 12.58 12.16 123,400 211,810 -1.4
01/08/2019
12.58
 1,217,710 12.77 12.80 12.54 10,010 0 0.2
31/07/2019
12.77
 1,633,350 12.77 12.95 12.69 52,580 443,820 -6.6
30/07/2019
12.77
 1,971,030 12.80 12.95 12.77 251,480 610 4.3
29/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
29/07/2019
12.80
 2,840,140 12.70 13.03 12.77 255,920 50,000 3.5
26/07/2019
12.71
 3,992,140 12.53 12.88 12.67 250,500 12,110 4.4
25/07/2019
12.53
 1,995,330 12.64 12.67 12.47 253,130 312,760 -1.1
24/07/2019
12.64
 2,788,710 12.43 12.67 12.47 201,000 6,010 3.6
23/07/2019
12.43
 2,315,560 12.60 12.71 12.43 2,010 441,230 -8.1
22/07/2019
12.60
 2,003,140 12.74 12.78 12.53 100 71,640 -1.3
19/07/2019
12.74
 2,256,240 12.84 12.91 12.64 1,930 257,440 -4.7
18/07/2019
12.84
 1,915,330 12.91 13.02 12.78 6,500 268,330 -4.9
17/07/2019
12.91
 2,366,760 12.84 13.05 12.71 0 17,900 -0.3
16/07/2019
12.84
 2,414,760 12.95 12.95 12.78 0 1,010 -0.0
15/07/2019
12.95
 2,010,670 12.98 13.02 12.88 527,040 1,890 9.9
12/07/2019
12.98
 2,505,080 13.09 13.19 12.95 255,470 1,550 4.8

Chính sách bảo mật | Điều khoản sử dụng |