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)
07/07/2017
9.23
 3,237,460 9.54 9.54 9.16 3,650 586,540 -7.9
06/07/2017
9.54
 3,239,670 9.64 9.68 9.40 60,000 158,660 -1.4
05/07/2017
9.64
 1,805,080 9.68 9.78 9.57 10,580 232,030 -3.1
04/07/2017
9.68
 1,705,220 9.68 9.95 9.68 51,180 175,570 -1.7
03/07/2017
9.68
 1,751,410 9.54 9.88 9.61 50,440 300 0.7
30/06/2017
9.54
 1,432,080 9.64 9.71 9.47 29,270 0 0.4
29/06/2017
9.64
 2,538,730 9.68 9.95 9.64 92,750 432,040 -4.8
28/06/2017
9.68
 1,842,440 9.44 9.71 9.50 65,500 17,000 0.7
27/06/2017
9.44
 1,988,700 9.64 9.81 9.40 148,180 405,100 -3.5
26/06/2017
9.64
 5,612,600 9.02 9.64 9.30 225,490 2,010,470 -25.0
23/06/2017
9.02
 1,435,510 8.95 9.33 8.99 5,000 117,860 -1.5
22/06/2017
8.95
 3,249,630 9.19 9.19 8.88 150,610 128,350 0.3
21/06/2017
9.19
 3,906,050 9.68 9.68 9.19 9,430 455,330 -6.1
20/06/2017
9.68
 1,714,630 9.88 9.88 9.68 177,710 312,930 -1.9
19/06/2017
9.88
 1,796,660 9.81 10.02 9.85 53,520 258,880 -2.9
16/06/2017
9.81
 6,360,770 9.85 9.95 9.71 606,910 5,461,740 -69.2
15/06/2017
9.85
 1,824,430 9.99 9.99 9.71 36,640 351,000 -4.5
14/06/2017
9.99
 2,170,080 9.85 9.99 9.85 1,050 911,510 -13.1
13/06/2017
9.85
 1,848,520 9.61 9.88 9.50 1,020 314,060 -4.4
12/06/2017
9.61
 2,894,400 10.02 10.02 9.57 3,430 204,300 -2.8
09/06/2017
10.02
 854,160 9.99 10.19 9.99 5,130 33,620 -0.4
08/06/2017
9.99
 3,835,290 10.47 10.47 9.92 157,700 1,515,030 -19.9
07/06/2017
10.47
 1,478,480 10.43 10.67 10.47 13,080 309,080 -4.5
06/06/2017
10.43
 1,520,400 10.54 10.54 10.43 3,000 12,930 -0.2
05/06/2017
10.54
 1,110,730 10.61 10.67 10.54 35,100 254,010 -3.4
02/06/2017
10.61
 1,977,770 10.64 10.74 10.47 0 307,380 -4.7
01/06/2017
10.64
 1,858,720 10.74 10.88 10.57 16,410 572,270 -8.6
31/05/2017
10.74
 2,031,930 10.95 10.95 10.74 122,100 112,740 0.1
30/05/2017
10.95
 1,837,000 11.23 11.23 10.95 4,360 5,820 -0.0
29/05/2017
11.23
 1,096,180 11.26 11.29 11.12 57,270 13,370 0.7
26/05/2017
11.26
 2,062,420 11.54 11.54 11.16 188,100 94,950 1.5
25/05/2017
11.54
 4,078,800 11.05 11.64 11.23 15,130 126,360 -1.9
24/05/2017
11.05
 1,312,390 10.95 11.12 10.95 1,370 402,770 -6.4
23/05/2017
10.95
 1,500,930 11.16 11.23 10.95 87,570 370,360 -4.5
22/05/2017
11.16
 1,784,760 10.88 11.29 11.09 270 5,990 -0.1
19/05/2017
10.88
 1,113,920 10.85 11.02 10.88 20,580 6,200 0.2
18/05/2017
10.85
 1,481,060 11.02 11.02 10.81 22,000 120,060 -1.6
17/05/2017
11.02
 919,210 11.12 11.12 10.95 1,850 123,600 -1.9
16/05/2017
11.12
 1,995,380 11.02 11.36 11.12 15,890 30,200 -0.2
15/05/2017
11.02
 1,356,970 11.02 11.09 10.88 30,000 277,880 -3.9
12/05/2017
11.02
 1,445,770 11.02 11.16 10.92 33,630 46,450 -0.2
11/05/2017
11.02
 2,976,090 11.23 11.47 10.74 13,250 500,100 -7.9
10/05/2017
11.23
 1,960,440 11.12 11.33 11.09 47,520 61,370 -0.2
09/05/2017
11.12
 1,915,690 11.23 11.26 10.88 51,320 20 0.8
08/05/2017
11.23
 3,030,410 11.33 11.88 11.16 236,560 251,900 -0.3
05/05/2017
11.33
 3,072,660 10.61 11.33 10.33 192,440 63,540 2.0
04/05/2017
10.61
 8,337,300 11.36 11.36 10.57 379,200 3,503,630 -48.6
03/05/2017
11.36
 6,147,280 12.19 12.19 11.36 172,550 878,510 -11.9
28/04/2017
12.19
 4,924,960 12.78 12.78 11.91 8,930 380,410 -6.7
27/04/2017
12.78
 2,081,120 12.81 13.15 12.78 104,260 326,740 -4.1
26/04/2017
12.81
 1,084,130 12.74 12.95 12.64 227,010 2,140 4.2
25/04/2017
12.74
 619,700 12.95 12.95 12.67 86,620 0 1.6
24/04/2017
12.95
 2,449,160 12.81 12.98 12.53 179,740 48,290 2.5
21/04/2017
12.81
 1,029,800 12.81 13.02 12.71 162,540 107,730 1.0
20/04/2017
12.81
 1,471,350 13.05 13.05 12.74 25,050 5,230 0.4
19/04/2017
13.05
 1,105,420 13.26 13.26 12.95 98,550 123,710 -0.5
18/04/2017
13.26
 1,250,390 13.22 13.36 13.02 118,300 231,720 -2.1
17/04/2017
13.22
 1,481,180 13.53 13.64 13.22 68,810 2,460 1.3
14/04/2017
13.53
 1,874,620 13.77 13.77 13.36 108,070 11,000 1.9
13/04/2017
13.77
 1,301,100 13.95 13.95 13.74 80,750 0 1.6
12/04/2017
13.95
 2,742,770 13.81 14.08 13.74 723,810 58,420 13.5
11/04/2017
13.81
 2,105,750 13.67 14.12 13.74 7,590 9,770 -0.0
10/04/2017
13.67
 1,827,760 13.81 13.81 13.60 744,250 542,450 4.0
07/04/2017
13.81
 2,714,170 13.53 13.88 13.60 89,340 2,650 1.7
05/04/2017
13.53
 1,698,080 13.57 13.81 13.50 89,210 201,450 -2.2
04/04/2017
13.57
 2,275,080 13.57 13.81 13.26 66,390 203,240 -2.7
03/04/2017
13.57
 3,391,930 13.81 13.95 13.53 79,220 980,650 -17.8
31/03/2017
13.81
 3,517,090 14.05 14.15 13.77 109,910 1,585,690 -29.7
30/03/2017
14.05
 1,302,630 14.02 14.26 14.05 0 389,870 -8.0
29/03/2017
14.02
 1,543,020 13.98 14.26 13.98 104,740 545,150 -9.0
28/03/2017
13.98
 2,766,280 13.88 13.98 13.74 59,380 894,430 -16.8
27/03/2017
13.88
 1,780,530 14.12 14.12 13.88 194,470 517,340 -6.5
24/03/2017
14.12
 2,775,590 14.05 14.22 13.84 122,380 1,266,610 -23.2
23/03/2017
14.05
 1,081,090 13.98 14.19 13.98 166,950 355,440 -3.8
22/03/2017
13.98
 2,610,490 14.22 14.26 13.98 199,800 264,710 -1.3
21/03/2017
14.22
 1,391,230 14.33 14.39 14.22 31,200 168,130 -2.8
20/03/2017
14.33
 1,230,520 14.33 14.50 14.26 57,810 49,850 0.2
17/03/2017
14.33
 2,453,550 14.50 14.57 14.33 211,320 910,730 -14.5
16/03/2017
14.50
 1,025,660 14.22 14.53 14.33 700 19,790 -0.4
15/03/2017
14.22
 1,591,740 14.39 14.46 14.15 72,510 130,070 -1.2
14/03/2017
14.39
 1,058,720 14.33 14.57 14.26 10,010 328,020 -6.7
13/03/2017
14.33
 1,352,040 14.57 14.57 14.29 186,460 385,240 -4.1
10/03/2017
14.57
 1,747,910 14.57 14.57 14.36 96,050 27,310 1.4
09/03/2017
14.57
 2,405,460 14.91 14.91 14.46 30,100 185,060 -3.3
08/03/2017
14.91
 1,002,340 14.98 15.05 14.77 259,550 92,160 3.6
07/03/2017
14.98
 1,376,980 14.67 14.98 14.60 331,100 269,810 1.3
06/03/2017
14.67
 1,897,500 14.81 15.01 14.67 110,910 411,160 -6.4
03/03/2017
14.81
 3,087,940 15.15 15.15 14.67 91,180 1,614,090 -32.7
02/03/2017
15.15
 1,792,760 15.29 15.43 15.15 938,780 910,410 0.6
01/03/2017
15.29
 1,999,230 15.29 15.53 15.19 195,020 214,050 -0.4
28/02/2017
15.29
 1,305,560 15.60 15.74 15.29 23,400 186,250 -3.7
27/02/2017
15.60
 2,720,940 15.87 15.87 15.46 11,930 1,139,910 -25.5
24/02/2017
15.87
 2,160,310 15.74 16.05 15.67 100 90,730 -2.1
23/02/2017
15.74
 2,856,340 16.05 16.05 15.63 64,390 463,040 -9.2
22/02/2017
16.05
 3,181,200 15.84 16.32 15.98 162,370 381,640 -5.1
21/02/2017
15.84
 3,082,120 15.87 16.25 15.84 322,940 265,040 1.4
20/02/2017
15.87
 2,864,890 15.29 15.91 15.29 241,000 52,590 4.3
17/02/2017
15.29
 2,787,350 15.15 15.36 15.01 78,040 1,033,750 -21.1
16/02/2017
15.15
 3,392,530 15.46 15.67 15.12 29,770 569,700 -12.1
15/02/2017
15.46
 1,942,230 15.70 15.77 15.43 1,500 226,160 -5.1

Chính sách bảo mật | Điều khoản sử dụng |