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)
19/09/2018
12.05
 5,822,110 12.09 12.57 11.78 291,840 1,459,730 -20.7
18/09/2018
12.09
 4,190,460 11.88 12.19 11.54 6,000 213,790 -3.6
17/09/2018
11.88
 4,762,430 11.26 11.91 11.36 530,660 138,970 6.7
14/09/2018
11.26
 2,937,650 11.12 11.40 11.12 130,900 147,550 -0.3
13/09/2018
11.12
 4,994,360 10.95 11.50 11.02 1,000 74,900 -1.2
12/09/2018
10.95
 7,662,870 10.47 11.19 10.67 392,340 229,980 2.5
11/09/2018
10.47
 2,176,500 10.19 10.54 10.12 77,270 2,540 1.1
10/09/2018
10.19
 2,158,400 10.12 10.47 10.06 0 130,480 -1.9
07/09/2018
10.12
 1,975,390 9.95 10.23 9.95 11,000 6,340 0.1
06/09/2018
9.95
 2,125,920 9.92 10.06 9.88 37,010 44,590 -0.1
05/09/2018
9.92
 3,061,570 10.40 10.40 9.78 123,060 5,260 1.7
04/09/2018
10.40
 4,038,470 10.64 10.64 10.19 132,980 444,370 -4.7
31/08/2018
10.64
 2,626,910 10.85 11.02 10.61 14,930 287,360 -4.3
30/08/2018
10.85
 3,535,720 10.50 11.02 10.54 15,060 191,390 -2.8
29/08/2018
10.50
 2,468,520 10.67 10.71 10.43 174,030 337,360 -2.5
28/08/2018
10.67
 2,315,140 10.47 10.71 10.50 215,260 41,260 2.7
27/08/2018
10.47
 5,030,630 10.71 10.98 10.47 171,510 76,100 1.5
24/08/2018
10.71
 5,292,260 10.19 10.74 10.02 462,510 869,190 -6.1
23/08/2018
10.19
 2,357,700 9.88 10.19 9.92 355,440 179,820 2.6
22/08/2018
9.88
 2,726,200 10.06 10.26 9.85 18,380 386,510 -5.3
21/08/2018
10.06
 1,755,690 9.71 10.06 9.71 2,380 375,260 -5.4
20/08/2018
9.71
 1,733,270 9.64 9.92 9.54 2,250 381,150 -5.4
17/08/2018
9.64
 3,512,120 10.16 10.40 9.64 115,210 147,490 -0.4
16/08/2018
10.16
 5,523,480 10.40 10.40 9.68 138,370 272,090 -1.9
15/08/2018
10.40
 6,506,050 11.16 11.33 10.40 430 551,960 -8.4
14/08/2018
11.16
 3,234,100 11.33 11.33 11.02 31,190 355,840 -5.3
13/08/2018
11.33
 3,696,180 11.26 11.43 11.05 7,600 547,740 -8.9
10/08/2018
11.26
 3,795,520 10.67 11.26 10.64 6,810 275,590 -4.2
09/08/2018
10.67
 5,609,620 10.71 11.26 10.57 34,900 1,152,030 -17.6
08/08/2018
10.71
 3,262,950 10.02 10.71 10.12 20,000 114,630 -1.4
07/08/2018
10.02
 3,467,200 10.19 10.26 10.02 20,390 1,003,560 -14.5
06/08/2018
10.19
 5,022,680 10.33 10.71 10.16 440,000 990,580 -8.4
03/08/2018
10.33
 5,756,990 9.71 10.37 10.06 420,200 1,820,010 -21.0
02/08/2018
9.71
 3,419,090 9.61 9.99 9.37 2,960 1,057,540 -14.7
01/08/2018
9.61
 6,993,540 9.06 9.68 9.16 48,110 3,006,480 -41.4
31/07/2018
9.06
 1,694,510 8.99 9.19 8.85 123,660 452,430 -4.3
30/07/2018
8.99
 1,292,390 8.92 9.02 8.75 220 256,840 -3.3
27/07/2018
8.92
 1,431,360 8.95 9.23 8.82 9,660 243,310 -3.1
26/07/2018
8.95
 1,036,790 9.30 9.37 8.92 31,270 206,530 -2.3
25/07/2018
9.30
 3,890,640 8.95 9.47 9.09 36,000 1,470,360 -19.5
24/07/2018
8.95
 2,374,100 8.75 9.06 8.68 17,660 1,051,480 -13.3
23/07/2018
8.75
 925,170 8.71 9.09 8.68 0 16,670 -0.2
20/07/2018
8.71
 971,920 8.75 8.88 8.68 7,000 438,040 -5.5
19/07/2018
8.75
 705,530 8.99 9.13 8.75 14,140 209,300 -2.5
18/07/2018
8.99
 2,146,160 8.40 8.99 8.33 519,680 830,480 -3.7
17/07/2018
8.40
 675,650 8.47 8.54 8.23 201,100 247,340 -0.6
16/07/2018
8.47
 575,950 8.47 8.68 8.47 5,500 33,360 -0.3
13/07/2018
8.47
 742,600 8.47 8.61 8.40 500 500,500 -6.1
12/07/2018
8.47
 565,910 8.68 8.68 8.40 24,500 11,580 0.2
11/07/2018
8.68
 342,540 8.82 8.82 8.61 9,450 0 0.1
10/07/2018
8.82
 657,360 8.88 9.02 8.78 39,120 458,370 -5.4
09/07/2018
8.88
 661,790 8.88 9.23 8.88 5,000 254,650 -3.3
06/07/2018
8.88
 587,900 8.75 8.95 8.54 2,000 55,430 -0.7
05/07/2018
8.75
 531,780 8.78 8.95 8.40 23,830 2,300 0.3
04/07/2018
8.78
 876,820 8.95 9.30 8.71 28,360 508,300 -6.1
03/07/2018
8.95
 840,550 9.13 9.33 8.82 524,700 742,810 -2.9
02/07/2018
9.13
 738,610 9.40 9.40 9.02 50 106,030 -1.4
29/06/2018
9.40
 624,720 9.26 9.71 9.26 65,090 66,960 -0.0
28/06/2018
9.26
 545,720 9.40 9.54 9.23 10,440 151,210 -1.9
27/06/2018
9.40
 1,219,940 9.30 9.71 9.37 20 100,000 -1.4
26/06/2018
9.30
 444,960 9.50 9.50 9.30 8,990 0 0.1
25/06/2018
9.50
 811,390 9.09 9.68 9.40 249,000 10,210 3.3
22/06/2018
9.09
 668,340 8.85 9.09 8.85 1,500 2,600 -0.0
21/06/2018
8.85
 672,240 9.16 9.16 8.85 26,370 435,150 -5.3
20/06/2018
9.16
 1,155,670 8.88 9.16 8.88 2,500 826,010 -10.7
19/06/2018
8.88
 1,062,500 9.23 9.30 8.78 21,380 336,260 -4.1
18/06/2018
9.23
 1,308,680 9.64 9.64 9.16 20,470 712,550 -9.4
15/06/2018
9.64
 488,770 9.61 9.71 9.50 270,220 100,660 2.4
14/06/2018
9.61
 544,270 9.92 9.92 9.57 101,350 337,520 -3.3
13/06/2018
9.92
 431,080 9.47 9.92 9.44 61,650 2,630 0.8
12/06/2018
9.47
 1,100,440 9.81 9.81 9.23 10,090 178,670 -2.3
11/06/2018
9.81
 566,490 10.16 10.16 9.81 13,080 165,170 -2.2
08/06/2018
10.16
 813,460 10.19 10.19 9.95 260,030 211,710 0.7
07/06/2018
10.19
 1,157,370 10.47 10.54 10.06 408,710 213,990 2.9
06/06/2018
10.47
 860,100 10.09 10.47 10.09 86,050 220 1.3
05/06/2018
10.09
 1,333,590 9.44 10.09 9.37 36,740 1,110 0.5
04/06/2018
9.44
 1,331,970 9.23 9.54 9.30 434,910 666,770 -3.2
01/06/2018
9.23
 1,085,370 9.26 9.40 9.02 41,550 379,200 -4.5
31/05/2018
9.26
 606,280 9.30 9.50 9.23 2,000 62,490 -0.8
30/05/2018
9.30
 706,890 9.30 9.57 9.06 168,740 1,410 2.3
29/05/2018
9.30
 1,039,890 8.95 9.57 8.61 96,950 200,020 -1.3
28/05/2018
8.95
 1,363,400 9.61 9.61 8.95 31,490 8,930 0.3
25/05/2018
9.61
 1,882,940 10.33 10.33 9.61 15,170 126,000 -1.6
24/05/2018
10.33
 469,200 10.57 10.74 10.23 42,570 93,000 -0.8
23/05/2018
10.57
 1,403,540 10.57 10.85 10.12 6,730 272,010 -4.0
22/05/2018
10.57
 1,437,380 11.23 11.29 10.57 26,100 252,100 -3.6
21/05/2018
11.23
 847,010 11.64 11.71 11.16 10,600 169,920 -2.6
18/05/2018
11.64
 1,395,280 11.78 12.19 11.43 202,950 489,050 -4.9
17/05/2018
11.78
 2,271,960 11.29 12.05 11.43 401,400 840,440 -7.5
16/05/2018
11.29
 1,702,510 10.85 11.43 10.81 74,290 247,880 -2.8
15/05/2018
10.85
 971,820 10.64 10.98 10.67 307,000 236,790 1.1
14/05/2018
10.64
 421,650 10.40 10.67 10.40 763,310 632,000 2.0
11/05/2018
10.40
 582,480 10.67 10.67 10.33 64,470 207,310 -2.2
10/05/2018
10.67
 1,052,030 10.74 11.09 10.67 22,340 238,180 -3.4
09/05/2018
10.74
 721,620 10.61 10.98 10.67 3,000 154,000 -2.4
08/05/2018
10.61
 1,245,890 10.64 11.12 10.47 2,066,186 2,778,596 -11.1
07/05/2018
10.64
 994,100 10.16 10.64 10.23 0 205,070 -3.1
04/05/2018
10.16
 1,074,330 10.19 10.54 10.09 210,200 383,560 -2.6
03/05/2018
10.19
 1,422,260 10.92 10.92 10.16 14,040 224,500 -3.1
02/05/2018
10.92
 3,060,570 11.71 11.71 10.92 1,309,610 50 20.8

Chính sách bảo mật | Điều khoản sử dụng |