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)
15/02/2019
11.74
 3,361,310 11.60 11.91 11.57 1,523,150 0 26.1
14/02/2019
11.60
 1,126,440 11.81 11.85 11.60 52,630 17,480 0.6
13/02/2019
11.81
 3,401,270 11.29 11.85 11.43 862,750 87,740 13.1
12/02/2019
11.29
 3,419,290 11.47 11.64 11.23 850,200 2,066,500 -20.1
11/02/2019
11.47
 1,945,730 11.23 11.54 11.29 332,520 31,600 5.0
01/02/2019
11.23
 1,090,940 11.23 11.33 11.09 0 200,900 -3.3
31/01/2019
11.23
 1,736,690 11.23 11.64 11.23 119,620 500 2.0
30/01/2019
11.23
 1,250,170 11.16 11.40 11.16 351,500 18,000 5.5
29/01/2019
11.16
 1,084,650 11.19 11.19 11.02 30,630 26,520 0.1
28/01/2019
11.19
 2,543,110 10.88 11.29 10.95 384,720 144,360 3.9
25/01/2019
10.88
 942,870 10.92 11.02 10.81 81,100 1,000 1.3
24/01/2019
10.92
 1,572,170 10.74 11.05 10.74 256,690 3,830 4.0
23/01/2019
10.74
 1,452,910 10.74 10.78 10.64 6,030 0 0.1
22/01/2019
10.74
 2,749,630 10.67 10.95 10.64 8,770 60 0.1
21/01/2019
10.67
 937,260 10.43 10.78 10.43 330 5,000 -0.1
18/01/2019
10.43
 1,039,310 10.67 10.78 10.43 20 405,610 -6.2
17/01/2019
10.67
 1,248,260 10.64 10.88 10.54 393,290 28,460 5.7
16/01/2019
10.64
 1,253,550 10.50 10.71 10.50 1,200 31,770 -0.5
15/01/2019
10.50
 877,070 10.23 10.54 10.23 16,480 0 0.3
14/01/2019
10.23
 1,115,400 10.47 10.47 10.23 7,070 28,480 -0.3
11/01/2019
10.47
 1,372,650 10.57 10.67 10.43 8,710 52,240 -0.7
10/01/2019
10.57
 1,681,450 10.67 10.92 10.54 20,000 55,110 -0.6
09/01/2019
10.67
 2,275,020 10.47 10.88 10.40 476,900 18,330 7.2
08/01/2019
10.47
 2,801,390 10.12 10.54 9.99 1,339,490 56,960 19.4
07/01/2019
10.12
 791,640 9.85 10.19 9.99 57,000 6,490 0.7
04/01/2019
9.85
 1,169,010 9.57 9.99 9.54 156,120 72,360 1.1
03/01/2019
9.57
 1,501,000 9.78 9.99 9.57 221,900 1,010 3.1
02/01/2019
9.78
 1,038,130 10.06 10.33 9.78 43,400 3,470 0.6
28/12/2018
10.06
 1,213,140 10.33 10.40 10.06 40,750 0 0.6
27/12/2018
10.33
 1,930,190 9.85 10.54 10.19 210,000 2,000 3.1
26/12/2018
9.85
 1,488,150 9.75 9.92 9.71 570,770 560 8.1
25/12/2018
9.75
 4,468,630 10.33 10.33 9.61 4,570 13,860 -0.1
24/12/2018
10.33
 1,290,470 10.98 10.98 10.33 152,330 25,200 2.0
21/12/2018
10.98
 686,220 11.02 11.05 10.71 43,000 14,250 0.5
20/12/2018
11.02
 1,802,350 10.88 11.09 10.81 300,000 453,080 -2.4
19/12/2018
10.88
 3,477,800 11.40 11.40 10.85 798,640 57,150 11.8
18/12/2018
11.40
 3,628,350 11.60 11.60 11.09 2,210,340 33,240 35.7
17/12/2018
11.60
 4,106,280 11.85 11.85 11.43 1,863,000 26,170 30.9
14/12/2018
11.85
 3,019,040 11.91 12.19 11.85 2,000 29,510 -0.5
13/12/2018
11.91
 1,544,470 11.98 12.16 11.88 175,690 237,120 -1.1
12/12/2018
11.98
 4,817,520 11.50 12.05 11.57 131,220 330,100 -3.4
11/12/2018
11.50
 2,736,330 11.47 11.60 11.33 1,000,000 51,210 15.8
10/12/2018
11.47
 2,403,020 11.16 11.54 11.23 0 27,830 -0.5
07/12/2018
11.16
 3,325,910 11.40 11.43 11.05 88,000 1,532,260 -23.5
06/12/2018
11.40
 1,828,250 11.36 11.67 11.23 7,000 352,210 -5.7
05/12/2018
11.36
 2,657,980 11.50 11.50 11.19 637,000 283,550 5.8
04/12/2018
11.50
 2,490,900 11.57 11.67 11.43 504,620 249,580 4.3
03/12/2018
11.57
 3,512,610 10.92 11.57 11.16 571,360 226,540 5.7
30/11/2018
10.92
 1,526,670 10.61 10.92 10.61 860,950 2,570 13.5
29/11/2018
10.61
 1,432,010 10.88 10.88 10.61 161,100 367,570 -3.2
28/11/2018
10.88
 1,697,890 10.64 10.88 10.57 481,410 349,000 2.1
27/11/2018
10.64
 2,151,830 10.54 10.81 10.54 46,000 584,230 -8.3
26/11/2018
10.54
 1,501,680 10.67 10.67 10.47 3,000 181,000 -2.7
23/11/2018
10.67
 2,574,430 10.81 10.95 10.64 103,000 557,230 -7.1
22/11/2018
10.81
 1,493,160 11.19 11.43 10.81 0 6,490 -0.1
21/11/2018
11.19
 1,205,810 11.36 11.36 10.92 5,000 15,000 -0.2
20/11/2018
11.36
 2,492,790 11.33 11.50 11.09 148,080 155,300 -0.1
19/11/2018
11.33
 3,044,540 11.12 11.43 11.23 1,019,170 315,250 11.6
16/11/2018
11.12
 2,296,790 10.78 11.29 10.98 500,000 25,150 7.7
15/11/2018
10.78
 2,031,260 10.54 10.81 10.54 299,150 6,010 4.6
14/11/2018
10.54
 3,070,490 10.95 10.95 10.40 10,010 65,580 -0.9
13/11/2018
10.95
 2,248,410 11.23 11.23 10.74 400,800 728,530 -5.1
12/11/2018
11.23
 3,308,890 10.81 11.23 10.64 3,000 964,200 -15.3
09/11/2018
10.81
 3,611,060 11.33 11.33 10.74 804,000 2,640 12.7
08/11/2018
11.33
 2,057,830 11.43 11.74 11.33 157,700 26,300 2.0
07/11/2018
11.43
 2,984,800 11.47 11.57 11.23 5,000 8,400 -0.1
06/11/2018
11.47
 3,483,980 11.67 12.02 11.47 4,230 29,730 -0.4
05/11/2018
11.67
 4,330,210 11.23 11.81 11.02 512,800 12,980 8.2
02/11/2018
11.23
 3,668,640 10.98 11.26 10.74 5,310 810,120 -12.9
01/11/2018
10.98
 3,742,380 11.47 11.50 10.88 909,240 783,700 1.5
31/10/2018
11.47
 3,505,260 10.74 11.47 11.05 44,200 208,510 -2.7
30/10/2018
10.74
 3,765,030 10.54 11.12 10.16 17,600 57,790 -0.6
29/10/2018
10.54
 2,563,020 10.40 10.85 10.37 83,400 117,760 -0.5
26/10/2018
10.40
 3,332,060 11.16 11.36 10.40 25,160 51,560 -0.4
25/10/2018
11.16
 4,161,470 11.26 11.26 10.50 151,550 496,890 -5.3
24/10/2018
11.26
 3,965,740 12.09 12.09 11.26 149,460 155,580 -0.2
23/10/2018
12.09
 5,218,550 12.67 12.67 11.81 191,290 355,480 -3.0
22/10/2018
12.67
 2,626,090 12.88 13.15 12.67 5,000 30,240 -0.5
19/10/2018
12.88
 5,347,510 13.09 13.09 12.40 14,670 1,720,770 -30.9
18/10/2018
13.09
 3,038,060 13.33 13.33 13.02 95,200 30,000 1.2
17/10/2018
13.33
 3,678,530 12.74 13.46 13.02 10,870 16,460 -0.1
16/10/2018
12.74
 1,784,650 12.26 12.74 12.29 31,000 60 0.6
15/10/2018
12.26
 3,026,560 12.57 12.74 12.26 147,470 248,120 -1.8
12/10/2018
12.57
 5,878,190 12.50 12.88 11.88 705,490 37,060 12.0
11/10/2018
12.50
 6,512,850 13.43 13.43 12.50 640,210 181,410 8.4
10/10/2018
13.43
 3,728,390 14.02 14.05 13.36 329,640 896,570 -11.3
09/10/2018
14.02
 2,563,800 13.43 14.02 13.64 16,160 7,000 0.2
08/10/2018
13.43
 6,662,480 14.05 14.05 13.15 206,220 40,010 3.2
05/10/2018
14.05
 7,415,290 15.08 15.08 14.05 244,190 2,630,590 -50.5
04/10/2018
15.08
 4,001,500 14.46 15.29 14.91 38,050 796,630 -16.6
03/10/2018
14.46
 5,188,810 14.46 14.81 14.15 41,010 1,227,460 -24.9
02/10/2018
14.46
 7,302,420 14.94 15.53 13.98 17,900 927,580 -20.1
01/10/2018
14.94
 3,885,950 14.26 15.22 14.39 313,800 299,410 0.3
28/09/2018
14.26
 3,833,320 14.39 14.81 14.19 933,970 301,290 13.4
27/09/2018
14.39
 5,824,390 13.46 14.39 13.50 447,410 135,730 6.5
26/09/2018
13.46
 3,492,440 13.71 13.77 13.40 45,330 107,070 -1.2
25/09/2018
13.71
 4,745,210 13.05 13.84 13.19 314,410 212,290 2.0
24/09/2018
13.05
 3,374,840 12.26 13.05 12.33 265,140 136,520 2.3
21/09/2018
12.26
 4,492,080 12.53 12.71 12.05 1,055,080 1,049,770 0.3
20/09/2018
12.53
 4,265,390 12.05 12.53 12.05 299,170 93,530 3.7

Chính sách bảo mật | Điều khoản sử dụng |