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)
27/04/2018
11.71
 993,700 12.12 12.12 11.64 104,980 0 1.8
26/04/2018
12.12
 738,070 12.71 12.91 12.12 175,080 128,850 0.8
24/04/2018
12.71
 1,044,930 12.40 12.88 12.40 437,420 730 8.1
23/04/2018
12.40
 996,380 12.57 12.84 12.26 324,990 55,600 4.9
20/04/2018
12.57
 1,234,450 12.60 12.88 12.50 26,400 816,760 -14.4
19/04/2018
12.60
 1,073,900 12.64 13.09 12.60 5,500 373,730 -6.8
18/04/2018
12.64
 721,650 12.91 13.02 12.64 4,000 255,260 -4.7
17/04/2018
12.91
 1,054,970 13.43 13.43 12.88 423,720 628,520 -3.9
16/04/2018
13.43
 984,240 13.43 13.81 13.19 160 293,230 -5.7
13/04/2018
13.43
 1,586,070 13.74 14.08 13.40 390,960 233,130 3.3
12/04/2018
13.74
 2,318,320 12.84 13.74 12.84 1,017,660 13,750 19.5
11/04/2018
12.84
 1,655,630 12.60 13.29 12.71 547,560 98,230 8.4
10/04/2018
12.60
 852,440 12.60 12.67 12.47 203,690 84,770 2.2
09/04/2018
12.60
 864,260 12.67 12.67 12.43 440,890 22,740 7.6
06/04/2018
12.67
 590,030 12.74 12.74 12.50 169,040 650 3.1
05/04/2018
12.74
 1,296,330 12.47 12.78 12.26 327,890 19,000 5.6
04/04/2018
12.47
 1,413,310 12.78 12.95 12.43 405,160 79,690 5.9
03/04/2018
12.78
 2,102,530 13.09 13.09 12.40 409,450 6,140 7.4
02/04/2018
13.09
 1,384,970 13.15 13.43 12.67 22,930 7,350 0.3
30/03/2018
13.15
 607,850 13.09 13.33 12.98 259,370 4,480 4.9
29/03/2018
13.09
 920,090 13.15 13.64 12.95 230,590 70,600 3.1
28/03/2018
13.15
 1,652,040 13.36 13.43 12.67 63,870 50 1.2
27/03/2018
13.36
 3,267,280 14.29 14.29 13.29 74,360 69,200 0.1
26/03/2018
14.29
 2,774,880 15.36 15.36 14.29 146,030 421,750 -5.9
23/03/2018
15.36
 1,553,780 15.60 15.60 14.81 233,290 9,620 4.9
22/03/2018
15.60
 2,769,100 15.22 15.91 15.56 827,420 18,150 18.5
21/03/2018
15.22
 3,103,240 14.46 15.29 14.88 778,640 13,290 16.9
20/03/2018
14.46
 691,690 14.77 14.81 14.46 2,790 96,360 -2.0
19/03/2018
14.77
 1,662,990 14.33 14.94 14.46 353,650 265,880 1.9
16/03/2018
14.33
 1,947,860 14.33 14.70 14.19 2,500 932,380 -19.3
15/03/2018
14.33
 690,070 14.53 14.53 14.29 19,380 10,000 0.2
14/03/2018
14.53
 2,059,250 14.26 14.81 13.77 886,870 1,830 18.4
13/03/2018
14.26
 2,806,980 14.81 14.81 13.77 35,510 319,290 -5.8
12/03/2018
14.81
 894,840 14.74 15.12 14.70 6,250 53,820 -1.0
09/03/2018
14.74
 1,287,660 15.29 15.29 14.70 46,010 9,050 0.8
08/03/2018
15.29
 661,300 15.36 15.43 15.22 191,010 8,020 4.1
07/03/2018
15.36
 2,205,570 15.15 15.60 15.05 885,490 23,050 19.1
06/03/2018
15.15
 1,208,610 15.15 15.39 14.98 10,190 13,990 -0.1
05/03/2018
15.15
 2,234,750 15.29 15.67 15.08 1,006,500 10,640 22.1
02/03/2018
15.29
 1,595,730 15.15 15.29 14.60 16,110 46,720 -0.7
01/03/2018
15.15
 2,209,810 15.84 15.84 15.01 113,610 6,560 2.4
28/02/2018
15.84
 3,186,410 15.15 15.84 14.81 861,200 158,030 15.7
27/02/2018
15.15
 2,858,380 14.60 15.22 14.46 648,080 8,620 13.7
26/02/2018
14.60
 2,415,540 14.29 15.15 14.50 9,670 26,900 -0.4
23/02/2018
14.29
 1,770,730 13.36 14.29 13.71 163,380 19,030 2.9
22/02/2018
13.36
 5,146,350 14.26 14.26 13.29 697,770 16,970 13.3
21/02/2018
14.26
 3,202,760 14.81 15.15 14.26 134,040 34,540 2.1
13/02/2018
14.81
 2,077,870 14.63 15.29 14.74 86,320 83,440 0.1
12/02/2018
14.63
 2,035,110 13.71 14.63 13.15 208,510 107,980 2.1
09/02/2018
13.71
 5,370,130 14.12 14.12 13.15 10,150 285,520 -5.3
08/02/2018
14.12
 3,711,730 15.15 15.15 14.12 439,020 41,510 8.2
07/02/2018
15.15
 5,892,910 15.81 16.46 15.08 132,010 78,410 1.3
06/02/2018
15.81
 534,460 16.98 16.98 15.81 41,640 30,000 0.3
05/02/2018
16.98
 2,050,790 18.25 18.25 16.98 133,080 312,480 -4.4
02/02/2018
18.25
 3,865,260 17.60 18.49 16.74 1,532,910 36,510 38.6
01/02/2018
17.60
 7,169,800 18.90 19.01 17.60 55,240 89,270 -0.9
31/01/2018
18.90
 9,205,020 20.32 20.32 18.90 103,760 792,560 -19.3
30/01/2018
20.32
 4,619,380 21.07 21.07 20.18 822,750 36,890 23.3
29/01/2018
21.07
 3,575,430 20.39 21.35 20.18 678,790 57,160 18.8
26/01/2018
20.39
 3,680,120 20.39 20.97 20.04 394,390 468,330 -2.3
25/01/2018
20.39
 8,185,640 19.08 20.39 20.11 1,965,180 879,990 32.3
22/01/2018
19.08
 4,177,420 18.04 19.18 18.04 1,318,040 118,430 32.6
19/01/2018
18.04
 6,295,170 18.73 18.73 18.04 383,600 177,580 5.4
18/01/2018
18.73
 3,859,030 18.60 18.80 17.91 118,620 42,600 2.0
17/01/2018
18.60
 2,804,910 19.49 19.63 18.60 269,800 42,060 6.4
16/01/2018
19.49
 2,932,920 19.21 19.77 18.94 741,460 21,760 20.3
15/01/2018
19.21
 2,321,410 19.08 19.49 18.87 277,380 61,010 6.0
12/01/2018
19.08
 4,640,650 19.35 19.90 18.84 797,550 133,260 18.8
11/01/2018
19.35
 3,852,210 19.52 19.63 19.01 562,680 427,090 3.8
10/01/2018
19.52
 5,252,120 18.25 19.52 18.80 904,380 66,760 23.5
09/01/2018
18.25
 3,595,620 17.22 18.25 17.36 29,030 129,670 -2.6
08/01/2018
17.22
 3,221,890 17.18 17.36 16.77 48,710 336,890 -7.1
05/01/2018
17.18
 2,548,600 17.22 17.63 16.87 35,760 81,890 -1.2
04/01/2018
17.22
 3,405,050 16.80 17.53 17.01 31,960 267,620 -5.9
03/01/2018
16.80
 2,497,750 15.84 16.80 15.94 15,230 40,440 -0.6
02/01/2018
15.84
 4,180,640 16.08 16.53 15.56 604,610 262,400 7.8
29/12/2017
16.08
 3,602,210 16.53 16.60 15.87 170,680 47,160 2.9
28/12/2017
16.53
 1,780,800 16.53 16.67 16.36 26,240 6,660 0.5
27/12/2017
16.53
 2,217,930 16.43 17.01 16.53 31,630 28,250 0.1
26/12/2017
16.43
 1,743,660 16.08 16.43 16.15 2,550 1,500 0.0
25/12/2017
16.08
 1,900,420 15.87 16.36 15.91 7,640 12,720 -0.1
22/12/2017
15.87
 2,745,890 15.70 16.18 15.63 85,670 9,500 1.8
21/12/2017
15.70
 3,832,330 16.32 16.60 15.70 25,620 41,350 -0.4
20/12/2017
16.32
 6,540,450 15.91 16.98 15.91 446,020 123,380 7.8
19/12/2017
15.91
 3,619,030 15.22 15.91 15.01 477,980 280,670 4.5
18/12/2017
15.22
 3,887,970 15.15 15.70 15.19 19,790 66,700 -1.0
15/12/2017
15.15
 3,490,430 14.60 15.15 14.60 490,060 268,650 4.8
14/12/2017
14.60
 2,392,340 14.74 14.77 14.46 26,460 37,570 -0.2
13/12/2017
14.74
 4,014,780 14.29 14.94 14.19 125,560 18,350 2.3
12/12/2017
14.29
 5,798,230 13.40 14.29 13.02 63,860 53,600 0.2
11/12/2017
13.40
 3,442,210 13.40 13.50 13.05 41,000 63,860 -0.4
08/12/2017
13.40
 2,178,850 13.29 13.50 13.29 43,260 269,900 -4.4
07/12/2017
13.29
 3,620,120 13.77 13.77 13.22 175,750 205,120 -0.6
06/12/2017
13.77
 4,884,720 13.40 13.88 13.09 788,690 173,310 12.0
05/12/2017
13.40
 4,038,160 13.91 13.91 13.40 512,490 69,310 8.8
04/12/2017
13.91
 4,868,760 13.02 13.91 13.02 1,374,570 417,520 18.7
01/12/2017
13.02
 2,758,830 12.91 13.40 13.02 110,140 228,460 -2.3
30/11/2017
12.91
 2,296,070 13.09 13.22 12.84 464,490 181,590 5.3
29/11/2017
13.09
 3,100,080 12.81 13.09 12.53 27,330 364,000 -6.2
28/11/2017
12.81
 4,121,990 13.15 13.15 12.64 236,410 12,270 4.2

Chính sách bảo mật | Điều khoản sử dụng |