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)
27/11/2017
13.15
 3,155,580 13.19 13.46 13.15 702,690 322,500 7.4
24/11/2017
13.19
 4,045,720 12.53 13.19 12.50 121,200 153,930 -0.6
23/11/2017
12.53
 6,692,870 12.19 12.81 12.22 72,680 352,240 -5.1
22/11/2017
12.19
 3,886,810 11.85 12.22 11.88 18,740 156,170 -2.4
21/11/2017
11.85
 3,512,150 12.16 12.19 11.81 57,700 193,050 -2.4
20/11/2017
12.16
 3,025,320 11.98 12.33 11.88 54,980 242,800 -3.3
17/11/2017
11.98
 3,740,480 12.29 12.47 11.91 534,890 343,170 3.4
16/11/2017
12.29
 3,480,990 11.85 12.33 11.78 419,360 16,150 7.1
15/11/2017
11.85
 5,398,860 12.05 12.05 11.57 508,290 92,790 7.1
14/11/2017
12.05
 5,252,720 12.26 12.47 11.91 621,870 607,620 0.2
13/11/2017
12.26
 4,553,140 11.78 12.33 11.64 682,630 251,100 7.3
10/11/2017
11.78
 4,524,960 11.57 12.05 11.57 145,110 115,100 0.5
09/11/2017
11.57
 3,824,550 11.57 11.57 11.29 325,880 23,000 5.0
08/11/2017
11.57
 4,033,130 11.64 11.85 11.47 65,360 4,600 1.0
07/11/2017
11.64
 8,715,810 11.09 11.81 11.26 835,000 436,860 6.7
06/11/2017
11.09
 7,702,940 11.02 11.47 11.09 94,670 1,380,840 -20.9
03/11/2017
11.02
 4,389,110 10.61 11.02 10.57 692,790 70,060 9.9
02/11/2017
10.61
 4,388,050 10.78 10.81 10.50 252,840 31,650 3.4
01/11/2017
10.78
 7,452,410 10.26 10.95 10.33 54,450 68,850 -0.2
31/10/2017
10.26
 2,925,450 10.23 10.43 10.16 195,470 97,980 1.5
30/10/2017
10.23
 3,471,400 10.19 10.54 10.19 834,250 1,101,690 -4.1
27/10/2017
10.19
 1,841,620 9.95 10.19 10.06 14,920 1,500 0.2
26/10/2017
9.95
 1,749,460 9.88 10.09 9.85 181,080 26,270 2.2
25/10/2017
9.88
 1,491,820 9.85 10.12 9.85 1,800 6,260 -0.1
24/10/2017
9.85
 1,042,360 9.85 9.95 9.81 37,020 44,760 -0.1
23/10/2017
9.85
 2,226,900 10.23 10.26 9.78 41,380 30,940 0.2
20/10/2017
10.23
 2,993,080 10.40 10.43 10.19 703,300 0 10.5
19/10/2017
10.40
 2,589,790 10.19 10.50 10.12 530,010 11,150 7.8
18/10/2017
10.19
 3,062,150 10.06 10.40 10.06 44,680 31,530 0.2
17/10/2017
10.06
 1,663,340 10.12 10.16 10.02 172,310 50,000 1.8
16/10/2017
10.12
 3,386,680 9.92 10.23 10.06 279,130 21,000 3.8
13/10/2017
9.92
 1,683,950 9.71 9.92 9.64 511,220 10,130 7.1
12/10/2017
9.71
 1,666,950 9.81 9.88 9.71 18,340 10,900 0.1
11/10/2017
9.81
 2,434,170 9.57 9.85 9.64 524,400 1,750 7.4
10/10/2017
9.57
 1,349,050 9.54 9.68 9.50 231,500 150 3.2
09/10/2017
9.54
 1,695,100 9.64 9.64 9.47 9,520 250 0.1
06/10/2017
9.64
 1,759,020 9.61 9.81 9.61 57,560 0 0.8
05/10/2017
9.61
 1,851,700 9.61 9.64 9.44 43,190 0 0.6
04/10/2017
9.61
 1,123,930 9.57 9.64 9.47 149,300 4,020 2.0
03/10/2017
9.57
 2,784,240 9.81 9.81 9.44 17,860 12,790 0.1
02/10/2017
9.81
 2,430,520 9.75 9.95 9.71 6,980 43,000 -0.5
29/09/2017
9.75
 2,051,960 10.06 10.09 9.75 100,010 930 1.4
28/09/2017
10.06
 4,144,320 9.99 10.23 9.92 1,201,360 1,400 17.6
27/09/2017
9.99
 4,402,240 10.19 10.43 9.99 51,840 10,400 0.6
26/09/2017
10.19
 7,444,130 9.54 10.19 9.81 1,863,370 150 27.3
25/09/2017
9.54
 1,291,340 9.44 9.64 9.44 6,800 0 0.1
22/09/2017
9.44
 1,845,470 9.57 9.64 9.44 4,400 419,350 -5.7
21/09/2017
9.57
 2,106,200 9.57 9.81 9.57 3,500 540,090 -7.5
20/09/2017
9.57
 1,687,900 9.68 9.78 9.54 300 550,700 -7.7
19/09/2017
9.68
 4,648,890 9.61 9.85 9.64 412,000 1,821,203 -19.9
18/09/2017
9.61
 5,178,860 9.33 9.78 9.44 842,260 904,090 -0.9
15/09/2017
9.33
 1,369,300 9.44 9.50 9.30 38,520 653,350 -8.4
14/09/2017
9.44
 1,801,820 9.40 9.57 9.33 12,790 710,650 -9.6
13/09/2017
9.40
 2,332,310 9.19 9.44 9.16 5,850 730,320 -9.7
12/09/2017
9.19
 2,493,610 9.23 9.30 9.13 59,630 947,370 -11.9
11/09/2017
9.23
 1,553,950 9.37 9.40 9.23 820,080 690,350 1.8
08/09/2017
9.37
 1,675,920 9.50 9.54 9.37 7,530 500 0.1
07/09/2017
9.50
 1,904,710 9.40 9.68 9.50 300 7,000 -0.1
06/09/2017
9.40
 1,949,370 9.37 9.64 9.37 16,700 14,650 0.0
05/09/2017
9.37
 2,127,500 9.30 9.50 9.09 210,830 20,120 2.6
01/09/2017
9.30
 1,857,050 9.50 9.75 9.30 33,870 203,000 -2.3
31/08/2017
9.50
 4,675,130 9.50 9.50 9.16 1,600 500 0.0
30/08/2017
9.50
 4,352,360 9.71 9.81 9.37 16,300 0 0.2
29/08/2017
9.71
 4,114,560 10.02 10.02 9.71 50,100 20,150 0.4
28/08/2017
10.02
 1,458,670 10.06 10.26 10.02 7,000 150 0.1
25/08/2017
10.06
 2,371,220 9.81 10.12 9.78 178,300 233,500 -0.8
24/08/2017
9.81
 1,741,320 9.78 9.92 9.68 2,000 30,570 -0.4
23/08/2017
9.78
 2,173,320 9.99 10.12 9.75 30,730 1,200 0.4
22/08/2017
9.99
 2,532,520 10.16 10.23 9.95 7,360 12,000 -0.1
21/08/2017
10.16
 3,607,550 10.30 10.57 10.16 7,230 70,000 -0.9
18/08/2017
10.30
 3,295,780 10.47 10.57 10.30 7,430 23,280 -0.2
17/08/2017
10.47
 6,361,230 10.74 10.98 10.47 67,330 156,000 -1.4
16/08/2017
10.74
 4,477,470 10.33 10.74 10.19 108,100 274,490 -2.5
15/08/2017
10.33
 3,075,570 10.33 10.33 10.06 2,000 266,770 -3.9
14/08/2017
10.33
 2,246,230 10.40 10.54 10.12 7,620 84,060 -1.1
11/08/2017
10.40
 4,126,600 10.57 10.74 10.33 12,100 96,390 -1.3
10/08/2017
10.57
 3,856,410 10.16 10.57 10.09 150 301,310 -4.5
09/08/2017
10.16
 4,934,800 10.47 10.50 10.12 1,900 151,820 -2.3
08/08/2017
10.47
 3,610,730 10.95 10.95 10.47 15,530 153,030 -2.1
07/08/2017
10.95
 7,971,790 10.71 11.02 10.64 38,660 451,650 -6.5
04/08/2017
10.71
 7,167,000 10.12 10.74 9.99 199,410 372,680 -2.7
03/08/2017
10.12
 3,913,390 9.99 10.23 9.81 11,980 350,070 -5.0
02/08/2017
9.99
 5,393,780 9.78 10.19 9.71 240,220 357,160 -1.7
01/08/2017
9.78
 8,068,990 9.16 9.78 9.19 151,430 1,230,080 -15.2
31/07/2017
9.16
 2,669,000 9.09 9.33 9.09 224,550 727,550 -6.7
28/07/2017
9.09
 2,420,740 9.06 9.50 9.09 0 914,650 -12.2
27/07/2017
9.06
 1,061,330 9.09 9.19 8.99 5,430 81,820 -1.0
26/07/2017
9.09
 1,257,500 9.02 9.26 9.09 216,100 301,560 -1.1
25/07/2017
9.02
 883,560 8.99 9.06 8.95 88,500 225,250 -1.8
24/07/2017
8.99
 930,060 9.09 9.09 8.95 11,800 115,000 -1.4
21/07/2017
9.09
 1,262,240 9.30 9.37 9.09 206,040 248,100 -0.6
20/07/2017
9.30
 2,297,920 9.13 9.61 9.16 250 194,030 -2.6
19/07/2017
9.13
 894,190 8.95 9.13 8.99 486,290 420,580 0.9
18/07/2017
8.95
 1,504,150 9.09 9.09 8.92 414,050 409,600 0.1
17/07/2017
9.09
 1,501,600 9.30 9.33 9.06 426,160 466,020 -0.5
14/07/2017
9.30
 1,475,150 9.33 9.40 9.23 1,500 70,700 -0.9
13/07/2017
9.33
 1,051,720 9.40 9.44 9.33 3,360 25,000 -0.3
12/07/2017
9.40
 1,896,400 9.30 9.50 9.30 2,120 385,220 -5.2
11/07/2017
9.30
 1,299,680 9.30 9.33 9.16 611,920 431,670 2.4
10/07/2017
9.30
 1,034,290 9.23 9.30 9.16 10,500 59,230 -0.7

Chính sách bảo mật | Điều khoản sử dụng |