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)
14/02/2017
15.70
 3,598,590 15.63 16.08 15.36 17,900 76,160 -1.3
13/02/2017
15.63
 4,247,160 14.67 15.63 14.88 204,450 196,480 0.1
10/02/2017
14.67
 1,619,620 14.43 14.77 14.53 5,310 254,710 -5.3
09/02/2017
14.43
 1,636,100 14.60 14.74 14.43 68,510 357,730 -6.1
08/02/2017
14.60
 1,481,280 14.74 14.81 14.53 24,500 173,260 -3.2
07/02/2017
14.74
 1,520,560 14.74 14.91 14.67 268,250 14,900 5.4
06/02/2017
14.74
 2,502,720 14.43 15.05 14.26 45,100 190,800 -3.1
03/02/2017
14.43
 1,518,460 14.39 14.60 14.36 35,020 209,230 -3.7
02/02/2017
14.39
 724,890 14.46 14.53 14.26 17,090 100,690 -1.7
25/01/2017
14.46
 1,117,440 14.29 14.46 14.26 10,020 162,030 -3.2
24/01/2017
14.29
 1,449,920 13.81 14.46 13.84 8,160 135,340 -2.6
23/01/2017
13.81
 1,140,920 13.91 14.15 13.81 0 614,890 -12.5
20/01/2017
13.91
 542,640 13.84 14.12 13.84 11,600 182,030 -3.5
19/01/2017
13.84
 1,428,140 14.05 14.08 13.84 100,010 808,800 -14.3
18/01/2017
14.05
 1,541,410 14.36 14.46 14.05 610 647,240 -13.4
17/01/2017
14.36
 1,002,880 14.46 14.57 14.36 144,360 359,200 -4.5
16/01/2017
14.46
 864,490 14.67 14.70 14.46 102,000 198,980 -2.0
13/01/2017
14.67
 1,053,640 14.88 15.08 14.67 460,710 464,580 -0.1
12/01/2017
14.88
 1,935,660 14.67 15.01 14.81 325,800 46,360 6.0
11/01/2017
14.67
 1,138,310 14.60 14.67 14.43 300,150 184,670 2.4
10/01/2017
14.60
 746,040 14.81 14.81 14.53 108,470 143,700 -0.7
09/01/2017
14.81
 1,225,570 14.67 14.88 14.67 34,800 60,280 -0.5
06/01/2017
14.67
 1,125,130 14.70 14.84 14.57 145,700 150,280 -0.1
05/01/2017
14.70
 1,103,800 14.74 14.88 14.60 165,000 460,790 -6.3
04/01/2017
14.74
 2,102,840 14.33 15.08 14.15 334,130 123,170 4.5
03/01/2017
14.33
 1,392,330 14.26 14.39 14.19 393,950 540,540 -3.1
30/12/2016
14.26
 861,360 13.91 14.26 13.77 115,420 0 2.4
29/12/2016
13.91
 906,450 13.84 14.12 13.71 10,620 43,130 -0.7
28/12/2016
13.84
 1,134,820 14.19 14.43 13.84 10,880 134,070 -2.5
27/12/2016
14.19
 1,569,700 14.60 14.60 14.05 4,100 1,080 0.1
26/12/2016
14.60
 533,970 14.70 14.77 14.60 0 0 0
23/12/2016
14.70
 597,250 14.77 14.81 14.63 26,050 31,100 -0.1
22/12/2016
14.77
 773,120 15.05 15.05 14.77 29,300 68,440 -0.8
21/12/2016
15.05
 918,240 14.81 15.08 14.88 180,000 77,980 2.2
20/12/2016
14.81
 1,520,000 14.81 15.05 14.74 335,590 110,620 4.8
19/12/2016
14.81
 1,392,750 14.77 15.15 14.81 50 248,460 -5.4
16/12/2016
14.77
 1,499,910 14.67 14.94 14.63 406,850 919,380 -11.0
15/12/2016
14.67
 790,110 14.84 14.88 14.53 10 73,560 -1.6
14/12/2016
14.84
 922,220 14.88 14.88 14.60 17,400 375,920 -7.7
13/12/2016
14.88
 1,155,150 15.29 15.36 14.84 160,400 592,940 -9.4
12/12/2016
15.29
 1,351,440 14.94 15.63 15.15 46,800 383,760 -7.5
09/12/2016
14.94
 603,220 14.88 15.25 14.84 94,980 71,770 0.5
08/12/2016
14.88
 695,220 14.88 14.94 14.77 26,190 132,470 -2.3
07/12/2016
14.88
 1,032,480 15.05 15.12 14.88 20,680 160,700 -3.0
06/12/2016
15.05
 1,736,080 15.36 15.63 14.88 174,280 699,000 -11.6
05/12/2016
15.36
 1,417,870 15.98 16.12 15.36 169,240 727,430 -12.7
02/12/2016
15.98
 1,554,200 16.12 16.53 15.98 53,970 345,840 -6.8
01/12/2016
16.12
 3,815,810 15.08 16.12 15.98 1,059,460 1,715,390 -15.3
30/11/2016
15.08
 766,540 15.08 15.15 14.88 80,860 292,100 -4.6
29/11/2016
15.08
 766,910 15.08 15.39 15.05 15,000 225,040 -4.6
28/11/2016
15.08
 1,104,860 15.70 15.70 15.05 8,640 455,350 -9.8
25/11/2016
15.70
 763,440 15.98 15.98 15.63 179,790 125,000 1.3
24/11/2016
15.98
 1,554,840 15.67 16.18 15.63 543,540 280,000 6.1
23/11/2016
15.67
 923,060 15.74 15.74 15.60 306,850 0 7.0
22/11/2016
15.74
 1,534,930 15.22 15.98 15.70 13,200 5,110 0.2
21/11/2016
15.22
 1,325,060 14.81 15.36 14.94 295,320 32,460 5.8
18/11/2016
14.81
 1,102,300 14.94 14.94 14.70 7,520 162,990 -3.3
17/11/2016
14.94
 688,910 15.36 15.36 14.94 12,000 237,360 -4.9
16/11/2016
15.36
 1,208,840 14.88 15.39 15.08 3,010 31,910 -0.6
15/11/2016
14.88
 476,710 14.81 15.05 14.81 15,000 113,200 -2.1
14/11/2016
14.81
 1,085,180 14.98 14.98 14.74 470,850 226,450 5.2
11/11/2016
14.98
 1,336,690 15.22 15.22 14.94 714,350 742,100 -0.6
10/11/2016
15.22
 1,605,090 15.12 15.60 15.22 10,530 590,000 -12.9
09/11/2016
15.12
 1,616,710 15.46 15.50 14.53 155,920 162,570 -0.2
08/11/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/11/2016
15.46
 1,317,100 14.90 15.63 15.39 19,830 210,090 -4.3
07/11/2016
14.90
 967,980 14.74 15.09 14.74 140,280 91,070 1.2
04/11/2016
14.74
 646,720 15.21 15.21 14.74 124,110 60,580 1.5
03/11/2016
15.21
 1,120,080 14.90 15.21 14.46 124,600 31,310 2.2
02/11/2016
14.90
 825,160 15.09 15.09 14.56 134,150 55,710 1.9
01/11/2016
15.09
 1,296,110 15.18 15.18 14.56 151,380 330 3.6
31/10/2016
15.18
 3,427,480 16.22 16.22 15.09 179,690 657,500 -11.8
28/10/2016
16.22
 651,860 16.15 16.34 16.15 101,970 10 2.6
27/10/2016
16.15
 549,490 16.15 16.28 16.09 134,300 1,030 3.4
26/10/2016
16.15
 722,410 16.34 16.34 16.09 132,050 10,000 3.2
25/10/2016
16.34
 933,560 16.28 16.47 16.15 210,800 6,170 5.3
24/10/2016
16.28
 790,880 16.53 16.53 16.28 167,720 44,420 3.2
21/10/2016
16.53
 1,232,130 16.75 16.75 16.47 267,160 112,660 4.1
20/10/2016
16.75
 1,186,170 16.84 17.12 16.72 94,720 28,730 1.8
19/10/2016
16.84
 581,830 16.87 17.16 16.81 35,330 16,730 0.5
18/10/2016
16.87
 919,520 16.78 17.00 16.72 351,300 61,940 7.8
17/10/2016
16.78
 1,589,330 17.16 17.16 16.72 120,240 250,680 -3.5
14/10/2016
17.16
 1,585,390 17.22 17.53 17.09 23,000 383,390 -9.9
13/10/2016
17.22
 1,396,530 17.47 17.47 17.03 31,070 115,410 -2.3
12/10/2016
17.47
 929,480 17.59 17.62 17.28 44,410 8,560 1.0
11/10/2016
17.59
 2,781,990 17.03 17.72 17.25 136,100 61,500 2.1
10/10/2016
17.03
 1,760,120 17.56 17.56 16.97 293,600 199,370 2.6
07/10/2016
17.56
 3,788,430 17.03 17.66 17.22 865,930 20,200 23.5
06/10/2016
17.03
 3,649,930 16.40 17.09 16.53 781,850 5,620 20.8
05/10/2016
16.40
 1,315,200 16.34 16.72 16.34 239,270 14,040 5.9
04/10/2016
16.34
 1,964,650 16.72 16.90 16.34 193,050 29,840 4.3
03/10/2016
16.72
 1,244,700 16.65 16.90 16.65 115,000 96,610 0.5
30/09/2016
16.65
 3,442,970 17.00 17.09 16.62 360,080 29,640 8.9
29/09/2016
17.00
 6,039,460 15.90 17.00 16.84 210,140 36,710 4.7
28/09/2016
15.90
 1,213,670 16.09 16.09 15.81 40,900 80,110 -1.0
27/09/2016
16.09
 1,071,330 15.65 16.09 15.78 161,200 25,310 3.5
26/09/2016
15.65
 2,261,570 16.03 16.03 15.62 12,450 306,590 -7.4
23/09/2016
16.03
 1,147,900 16.22 16.40 16.03 11,400 198,970 -4.8
22/09/2016
16.22
 1,676,080 16.28 16.65 16.22 46,850 271,490 -5.9
21/09/2016
16.28
 1,460,170 15.87 16.37 15.87 3,880 304,580 -7.8
20/09/2016
15.87
 772,070 16.03 16.03 15.81 800 206,170 -5.2

Chính sách bảo mật | Điều khoản sử dụng |