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)
11/07/2019
13.09
 3,283,970 12.95 13.19 13.05 276,200 71,500 3.9
10/07/2019
12.95
 2,302,310 12.71 12.95 12.81 245,000 23,070 4.1
09/07/2019
12.71
 2,349,570 12.74 12.78 12.53 8,010 121,400 -2.1
08/07/2019
12.74
 3,162,500 12.84 13.02 12.74 280,900 708,550 -7.9
05/07/2019
12.84
 1,679,490 12.84 13.02 12.84 434,160 250,040 3.5
04/07/2019
12.84
 2,135,930 12.81 12.98 12.84 254,440 5,700 4.7
03/07/2019
12.81
 2,900,160 13.02 13.02 12.81 211,150 0 3.9
02/07/2019
13.02
 1,547,040 13.09 13.09 12.95 246,900 0 4.7
01/07/2019
13.09
 2,012,310 12.84 13.19 13.02 226,200 86,530 2.7
28/06/2019
12.84
 3,226,350 12.81 12.95 12.57 461,860 39,650 7.9
27/06/2019
12.81
 3,884,290 13.22 13.29 12.81 201,020 39,430 3.1
26/06/2019
13.22
 3,709,050 12.98 13.36 12.98 494,210 450 9.5
25/06/2019
12.98
 2,581,840 13.05 13.12 12.95 670,010 2,670 12.6
24/06/2019
13.05
 3,074,600 12.95 13.15 12.88 669,850 3,030 12.6
21/06/2019
12.95
 3,047,710 12.84 13.15 12.91 390,100 46,210 6.5
20/06/2019
12.84
 3,465,940 12.50 12.88 12.50 209,850 0 3.9
19/06/2019
12.50
 3,142,410 12.19 12.67 12.43 10,150 0 0.2
18/06/2019
12.19
 2,898,730 12.40 12.47 12.16 3,020 68,250 -1.2
17/06/2019
12.40
 1,741,580 12.47 12.64 12.33 10 1,050 -0.0
14/06/2019
12.47
 1,363,870 12.60 12.74 12.43 5,080 16,000 -0.2
13/06/2019
12.60
 2,126,320 12.53 12.74 12.33 430 10,000 -0.2
12/06/2019
12.53
 2,673,900 12.91 12.91 12.50 950 2,790 -0.0
11/06/2019
12.91
 1,269,490 12.98 13.05 12.81 22,030 3,280 0.4
10/06/2019
12.98
 1,821,810 12.98 13.22 12.95 250 1,900 -0.0
07/06/2019
12.98
 3,066,500 12.67 12.98 12.81 200,050 788,850 -11.0
06/06/2019
12.67
 3,101,390 12.53 12.67 12.33 217,480 50,030 3.0
05/06/2019
12.53
 3,179,460 12.50 12.81 12.53 408,470 100,300 5.7
04/06/2019
12.50
 2,672,550 12.22 12.60 12.33 281,630 10,100 4.9
03/06/2019
12.22
 6,551,290 12.88 12.88 12.16 707,380 1,366,100 -11.9
31/05/2019
12.88
 7,582,050 13.57 13.57 12.78 463,760 125,560 6.4
30/05/2019
13.57
 2,287,190 13.57 13.84 13.50 0 285,360 -5.7
29/05/2019
13.57
 2,502,740 13.98 13.98 13.57 5,290 339,000 -6.6
28/05/2019
13.98
 3,290,680 13.46 13.98 13.57 321,390 33,260 5.9
27/05/2019
13.46
 3,194,430 13.53 13.60 13.40 5,830 771,300 -15.0
24/05/2019
13.53
 6,721,800 14.19 14.19 13.50 4,640 1,782,660 -35.8
23/05/2019
14.19
 10,717,190 14.33 14.33 13.71 7,090 1,703,100 -34.6
22/05/2019
14.33
 5,292,890 14.60 14.70 14.26 72,710 1,510 1.5
21/05/2019
14.60
 2,580,650 14.74 14.74 14.50 39,170 16,130 0.5
20/05/2019
14.74
 6,456,480 14.36 14.88 14.43 435,710 2,191,700 -37.4
17/05/2019
14.36
 6,112,600 14.22 14.50 14.19 680,220 1,131,400 -9.4
16/05/2019
14.22
 3,542,970 14.26 14.53 14.22 64,200 392,440 -6.8
15/05/2019
14.26
 5,577,380 14.60 14.74 14.26 43,230 986,470 -19.8
14/05/2019
14.60
 6,336,840 13.84 14.60 13.77 27,810 296,630 -5.5
13/05/2019
13.84
 3,584,830 13.95 14.19 13.84 66,830 520,310 -9.2
10/05/2019
13.95
 6,464,550 13.64 14.12 13.57 11,220 317,610 -6.2
09/05/2019
13.64
 4,265,430 13.67 13.84 13.57 147,200 43,510 2.1
08/05/2019
13.67
 6,918,830 13.26 13.88 12.98 376,020 208,580 3.1
07/05/2019
13.26
 3,505,550 12.78 13.26 12.74 321,500 40,640 5.2
06/05/2019
12.78
 2,703,870 13.22 13.22 12.67 358,510 0 6.7
03/05/2019
13.22
 2,124,300 13.43 13.43 13.15 164,710 128,770 0.7
02/05/2019
13.43
 4,904,560 13.05 13.46 12.95 393,220 82,200 6.0
26/04/2019
13.05
 2,231,960 13.12 13.12 12.95 270,010 350,000 -1.5
25/04/2019
13.12
 2,031,600 13.09 13.15 12.84 300,020 10 5.7
24/04/2019
13.09
 3,208,920 13.15 13.36 12.98 410,400 11,100 7.6
23/04/2019
13.15
 2,892,680 13.15 13.40 13.15 174,000 78,980 1.8
22/04/2019
13.15
 2,822,490 12.95 13.36 12.95 140,000 20,210 2.3
19/04/2019
12.95
 1,193,740 12.95 13.12 12.81 122,910 10,000 2.1
18/04/2019
12.95
 3,120,360 13.22 13.33 12.71 449,680 22,000 8.0
17/04/2019
13.22
 3,633,580 13.33 13.71 13.22 773,220 214,060 11.0
16/04/2019
13.33
 2,255,280 13.33 13.33 12.84 247,740 38,900 4.0
12/04/2019
13.33
 2,292,210 13.19 13.50 12.81 67,500 8,910 1.1
11/04/2019
13.19
 2,906,370 13.57 13.74 13.19 9,680 0 0.2
10/04/2019
13.57
 5,296,730 13.57 13.84 13.33 287,610 733,900 -8.9
09/04/2019
13.57
 6,109,170 13.98 14.08 13.57 854,000 1,141,360 -5.8
08/04/2019
13.98
 5,698,410 13.43 14.02 13.67 1,739,300 810,820 18.8
05/04/2019
13.43
 2,937,510 13.22 13.50 13.12 196,500 132,870 1.2
04/04/2019
13.22
 3,757,750 13.22 13.57 13.19 1,299,170 10,930 25.0
03/04/2019
13.22
 6,347,630 12.81 13.22 12.74 1,324,610 706,560 11.9
02/04/2019
12.81
 3,548,500 12.67 13.02 12.71 389,000 56,750 6.2
01/04/2019
12.67
 2,116,610 12.33 12.67 12.47 244,150 238,500 0.1
29/03/2019
12.33
 2,789,710 12.19 12.60 12.29 206,000 22,500 3.3
28/03/2019
12.19
 1,855,930 12.09 12.22 11.91 272,520 6,530 4.7
27/03/2019
12.09
 1,516,180 12.09 12.29 12.09 0 7,740 -0.1
26/03/2019
12.09
 2,244,530 11.64 12.12 11.57 500 11,400 -0.2
25/03/2019
11.64
 5,047,310 12.12 12.12 11.50 1,873,370 15,490 31.3
22/03/2019
12.12
 3,818,910 11.91 12.26 11.91 802,690 870 14.1
21/03/2019
11.91
 3,771,070 12.81 13.05 11.91 10,060 4,000 0.1
20/03/2019
12.81
 2,220,530 13.02 13.02 12.50 1,100 6,700 -0.1
19/03/2019
13.02
 2,877,300 12.98 13.36 12.98 64,990 2,550 1.2
18/03/2019
12.98
 1,921,530 12.84 13.12 12.91 1,000 20,070 -0.4
15/03/2019
12.84
 1,726,070 12.71 12.91 12.60 122,460 2,100 2.2
14/03/2019
12.71
 1,772,540 12.74 12.95 12.71 4,300 300 0.1
13/03/2019
12.74
 1,607,990 12.95 13.05 12.71 150 309,700 -5.7
12/03/2019
12.95
 2,244,540 12.67 13.02 12.74 260,670 41,310 4.1
11/03/2019
12.67
 2,543,440 12.74 12.78 12.36 2,060 323,800 -5.9
08/03/2019
12.74
 2,962,910 13.02 13.02 12.60 2,000 4,390 -0.0
07/03/2019
13.02
 2,663,760 13.22 13.29 13.02 84,500 100,000 -0.3
06/03/2019
13.22
 3,728,800 12.60 13.22 12.40 707,800 38,280 12.2
05/03/2019
12.60
 4,250,240 12.67 12.88 12.47 1,030,390 110 19.0
04/03/2019
12.67
 5,259,700 12.02 12.71 12.26 500 111,250 -2.0
01/03/2019
12.02
 2,312,530 11.71 12.05 11.81 47,590 36,830 0.2
28/02/2019
11.71
 3,276,110 11.85 12.16 11.71 24,300 200 0.4
27/02/2019
11.85
 2,179,110 11.91 12.19 11.85 2,256,110 2,056,600 3.5
26/02/2019
11.91
 5,210,570 12.12 12.12 11.71 9,200 924,200 -15.7
25/02/2019
12.12
 1,976,420 12.16 12.36 12.12 10,680 124,350 -2.0
22/02/2019
12.16
 1,856,080 12.12 12.40 11.95 0 4,690 -0.1
21/02/2019
12.12
 2,514,020 11.98 12.29 11.98 1,075,040 0 18.9
20/02/2019
11.98
 1,567,600 11.95 12.19 11.91 16,770 50,080 -0.6
19/02/2019
11.95
 2,933,790 12.29 12.43 11.95 62,080 1,150 1.1
18/02/2019
12.29
 3,531,110 11.74 12.36 11.95 1,037,590 69,810 17.0

Chính sách bảo mật | Điều khoản sử dụng |