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)
19/09/2016
16.03
 519,750 15.78 16.18 15.90 56,990 112,150 -1.4
16/09/2016
15.78
 3,387,160 15.78 15.97 15.65 450,670 2,690,480 -56.4
15/09/2016
15.78
 987,950 15.90 15.97 15.72 100 89,330 -2.3
14/09/2016
15.90
 965,970 16.00 16.09 15.84 10 195,250 -5.0
13/09/2016
16.00
 2,063,440 16.15 16.22 16.00 22,820 377,650 -9.1
12/09/2016
16.15
 1,790,570 16.78 16.78 16.03 43,920 321,340 -7.2
09/09/2016
16.78
 2,473,210 16.72 17.16 16.78 164,310 601,510 -11.9
08/09/2016
16.72
 1,760,660 16.72 16.97 16.59 60,940 661,890 -16.1
07/09/2016
16.72
 2,108,300 16.97 16.97 16.53 164,560 737,350 -15.3
06/09/2016
16.97
 2,780,960 16.34 17.03 16.53 70 944,240 -25.3
05/09/2016
16.34
 2,655,480 16.09 16.40 16.09 80,740 1,728,020 -42.8
01/09/2016
16.09
 1,825,100 15.84 16.28 15.72 102,500 518,430 -10.7
31/08/2016
15.84
 1,178,700 15.97 16.03 15.65 3,020 474,230 -11.9
30/08/2016
15.97
 1,352,260 15.90 16.22 15.72 45,310 701,870 -16.8
29/08/2016
15.90
 2,274,810 16.47 16.47 15.90 6,500 670,780 -17.2
26/08/2016
16.47
 1,278,960 16.40 16.72 16.47 800 514,990 -13.6
25/08/2016
16.40
 2,464,620 16.28 16.78 16.03 20,230 1,236,510 -32.1
24/08/2016
16.28
 1,531,410 16.47 16.78 16.15 3,200 489,870 -12.8
23/08/2016
16.47
 2,207,830 16.97 16.97 16.34 9,150 1,410,240 -36.9
22/08/2016
16.97
 1,126,020 17.53 17.66 16.97 200 441,150 -12.3
19/08/2016
17.53
 2,308,520 17.47 18.09 17.53 18,310 765,700 -21.2
18/08/2016
17.47
 1,559,020 17.59 17.84 17.28 230,000 864,940 -17.7
17/08/2016
17.59
 1,524,630 17.59 17.91 17.59 677,750 736,580 -1.7
16/08/2016
17.59
 2,387,510 18.03 18.16 17.22 127,930 1,134,180 -28.2
15/08/2016
18.03
 1,562,310 17.47 18.09 17.84 264,570 261,330 0.1
12/08/2016
17.47
 1,779,990 17.03 18.03 17.34 255,800 171,060 2.4
11/08/2016
17.03
 1,645,290 16.84 17.16 16.53 311,700 2,300 8.3
10/08/2016
16.84
 1,526,530 16.40 16.84 16.28 361,640 460 9.6
09/08/2016
16.40
 1,179,700 15.84 16.47 16.15 27,280 1,010 0.7
08/08/2016
15.84
 510,220 15.59 15.84 15.53 40,550 116,400 -1.9
05/08/2016
15.59
 707,480 15.78 15.97 15.40 32,600 132,580 -2.5
04/08/2016
15.78
 941,770 15.40 16.15 15.72 59,900 134,160 -1.9
03/08/2016
15.40
 585,190 15.84 15.84 15.40 15,900 100 0.4
02/08/2016
15.84
 1,255,630 16.47 16.47 15.84 133,050 720,890 -15.0
01/08/2016
16.47
 1,047,780 16.03 16.59 16.22 89,430 206,170 -3.1
29/07/2016
16.03
 536,440 16.09 16.15 15.72 18,880 32,380 -0.3
28/07/2016
16.09
 1,055,070 16.34 16.34 16.03 49,030 203,840 -4.0
27/07/2016
16.34
 1,026,100 16.09 16.47 15.90 20,170 67,120 -1.2
26/07/2016
16.09
 1,343,880 16.47 16.47 15.78 8,840 19,430 -0.3
25/07/2016
16.47
 809,360 16.90 16.90 16.47 42,550 8,390 0.9
22/07/2016
16.90
 1,220,170 17.34 17.34 16.72 69,550 5,300 1.7
21/07/2016
17.34
 620,420 17.16 17.66 17.16 43,070 34,070 0.3
20/07/2016
17.16
 1,514,060 17.78 17.78 17.16 36,340 188,880 -4.3
19/07/2016
17.78
 1,812,640 18.22 18.22 17.59 2,000 259,590 -7.4
18/07/2016
18.22
 883,010 18.16 18.41 18.09 40,220 237,220 -5.7
15/07/2016
18.16
 945,310 18.47 18.53 18.09 50,480 297,830 -7.2
14/07/2016
18.47
 1,258,330 18.91 18.91 18.47 203,750 350,170 -4.3
13/07/2016
18.91
 2,241,010 18.47 19.22 18.78 851,660 987,260 -4.1
12/07/2016
18.47
 1,754,900 18.03 18.47 18.03 563,100 701,590 -4.1
11/07/2016
18.03
 1,866,220 18.85 18.85 18.03 20,700 127,850 -3.2
08/07/2016
18.85
 2,298,560 19.28 19.28 18.66 7,900 419,870 -12.4
07/07/2016
19.28
 1,168,430 19.03 19.47 19.16 179,160 219,380 -1.3
06/07/2016
19.03
 1,535,570 19.41 19.41 18.72 170 94,690 -2.9
05/07/2016
19.41
 2,204,040 19.72 19.72 19.35 12,480 307,120 -9.2
04/07/2016
19.72
 1,522,170 19.53 20.16 19.60 22,400 456,130 -13.7
01/07/2016
19.53
 1,495,330 19.41 20.04 19.22 35,000 256,830 -6.9
30/06/2016
19.41
 1,419,080 19.60 20.29 19.41 11,000 4,100 0.2
29/06/2016
19.60
 1,524,180 19.28 19.78 19.47 46,500 140,620 -2.9
28/06/2016
19.28
 944,250 19.41 19.47 19.03 299,900 15,570 8.8
27/06/2016
19.41
 2,028,360 18.97 19.53 18.22 522,420 117,800 12.2
24/06/2016
18.97
 6,279,690 20.04 20.04 18.66 830,310 1,300,750 -14.9
23/06/2016
20.04
 1,365,530 20.29 20.35 19.91 36,020 4,010 1.0
22/06/2016
20.29
 1,595,610 20.04 20.66 20.10 210,920 78,000 4.4
21/06/2016
20.04
 2,119,700 20.10 20.60 20.04 654,020 18,990 20.7
20/06/2016
20.10
 1,789,960 18.78 20.10 19.53 134,730 57,970 2.4
17/06/2016
18.78
 3,373,330 19.47 19.47 18.78 543,820 1,707,260 -34.9
16/06/2016
19.47
 1,297,860 20.22 20.22 19.47 17,780 75,400 -1.8
15/06/2016
20.22
 1,451,340 20.22 20.22 19.66 44,280 201,180 -5.0
14/06/2016
20.22
 1,599,860 20.04 20.60 19.53 22,900 106,590 -2.6
13/06/2016
20.04
 2,796,620 21.29 21.29 19.91 67,280 158,950 -3.0
10/06/2016
21.29
 2,576,320 21.73 21.73 21.10 189,560 53,000 4.7
09/06/2016
21.73
 1,901,110 21.10 21.85 21.48 328,100 48,200 9.7
08/06/2016
21.10
 1,874,310 20.60 21.66 21.10 72,880 600 2.5
07/06/2016
20.60
 1,057,110 20.04 20.60 20.16 60,440 28,840 1.0
06/06/2016
20.04
 1,568,690 20.35 20.47 19.78 8,300 32,700 -0.8
03/06/2016
20.35
 2,012,630 20.04 20.91 20.35 86,900 9,520 2.5
02/06/2016
20.04
 1,117,970 19.78 20.04 19.66 30,300 30,160 0.0
01/06/2016
19.78
 1,703,930 19.78 20.16 19.53 153,740 14,240 4.4
31/05/2016
19.78
 3,372,940 18.60 19.85 18.60 79,200 128,400 -1.7
30/05/2016
18.60
 1,306,880 18.28 18.72 18.28 450,470 17,550 12.8
27/05/2016
18.28
 1,474,020 18.66 18.66 18.28 421,090 2,300 12.3
26/05/2016
18.66
 2,482,590 18.41 18.78 18.34 668,200 484,140 5.5
25/05/2016
18.41
 2,047,530 18.09 18.97 18.41 9,690 561,230 -16.4
24/05/2016
18.09
 2,388,320 17.66 18.09 17.59 595,260 972,380 -10.8
23/05/2016
17.66
 1,813,100 18.34 18.34 17.66 648,650 106,930 15.5
20/05/2016
18.34
 2,032,580 18.03 18.72 18.09 394,180 444,790 -1.5
19/05/2016
18.03
 3,133,280 18.60 18.60 17.84 855,560 84,190 22.4
18/05/2016
18.60
 5,145,750 18.03 19.10 18.28 2,696,150 308,610 71.4
17/05/2016
18.03
 4,085,250 16.90 18.03 17.53 1,433,060 221,450 34.5
16/05/2016
16.90
 2,724,500 16.09 16.90 16.28 136,820 170,830 -0.8
13/05/2016
16.09
 3,250,750 15.46 16.28 15.40 137,900 59,120 1.9
12/05/2016
15.46
 1,644,060 14.96 15.46 15.21 341,810 11,740 8.1
11/05/2016
14.96
 349,250 14.96 15.15 14.96 50,790 0 1.2
10/05/2016
14.96
 975,900 15.09 15.09 14.78 187,480 264,310 -1.8
09/05/2016
15.09
 1,034,540 15.21 15.53 15.09 0 3,000 -0.1
06/05/2016
15.21
 701,580 15.21 15.34 14.96 5,000 1,640 0.1
05/05/2016
15.21
 1,008,490 15.15 15.59 15.03 316,530 98,460 5.4
04/05/2016
15.15
 1,201,010 15.28 15.28 14.59 415,160 19,560 9.4
29/04/2016
15.28
 1,320,390 15.40 15.59 15.28 77,500 470,990 -9.6
28/04/2016
15.40
 1,152,420 15.46 15.78 15.40 122,000 42,220 2.0

Chính sách bảo mật | Điều khoản sử dụng |