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)
27/04/2016
15.46
 1,322,330 15.28 15.90 15.40 50,800 134,510 -2.1
26/04/2016
15.28
 1,155,320 15.28 15.28 15.03 154,160 34,170 2.9
25/04/2016
15.28
 982,960 15.53 15.59 15.21 3,320 23,070 -0.5
22/04/2016
15.53
 2,970,500 14.96 15.72 14.84 462,800 332,200 3.2
21/04/2016
14.96
 1,581,360 14.15 15.09 14.53 188,950 128,870 1.4
20/04/2016
14.15
 708,430 14.21 14.53 14.15 154,890 6,000 3.4
19/04/2016
14.21
 2,109,010 15.03 15.03 14.15 321,360 501,320 -4.0
15/04/2016
15.03
 750,240 15.03 15.34 15.03 130,750 0 3.2
14/04/2016
15.03
 887,130 15.40 15.40 15.03 330,060 21,020 7.5
13/04/2016
15.40
 1,202,790 15.28 15.90 15.28 63,940 41,000 0.6
12/04/2016
15.28
 1,751,260 15.03 15.46 15.09 1,051,160 40,000 24.6
11/04/2016
15.03
 1,928,810 14.65 15.21 14.96 775,000 76,420 16.8
08/04/2016
14.65
 602,740 14.65 14.78 14.27 61,000 0 1.4
07/04/2016
14.65
 766,280 14.40 15.03 14.65 37,170 18,000 0.5
06/04/2016
14.40
 1,063,110 14.09 14.53 14.27 46,450 89,000 -1.0
05/04/2016
14.09
 873,480 14.02 14.09 13.52 149,910 89,940 1.3
04/04/2016
14.02
 845,570 14.78 14.78 13.90 57,030 2,500 1.2
01/04/2016
14.78
 620,690 14.84 15.03 14.71 103,430 1,710 2.4
31/03/2016
14.84
 1,476,600 15.34 15.34 14.78 395,970 377,500 0.5
30/03/2016
15.34
 960,490 15.28 15.40 15.03 70,580 36,260 0.8
29/03/2016
15.28
 1,013,110 15.90 15.90 15.28 16,000 3,000 0.3
28/03/2016
15.90
 720,130 15.53 15.90 15.46 173,320 0 4.4
25/03/2016
15.53
 1,589,770 15.84 15.84 15.28 12,000 270,690 -6.4
24/03/2016
15.84
 1,881,510 16.34 16.34 15.72 104,500 723,210 -15.8
23/03/2016
16.34
 826,170 16.47 16.59 16.34 94,220 178,500 -2.2
22/03/2016
16.47
 1,301,050 16.34 16.72 16.28 264,000 192,800 1.8
21/03/2016
16.34
 1,167,740 16.65 16.65 16.22 362,900 139,800 5.8
18/03/2016
16.65
 3,167,990 16.53 16.84 16.59 1,926,330 1,286,210 17.0
17/03/2016
16.53
 1,859,920 15.90 16.78 16.47 217,650 245,840 -0.7
16/03/2016
15.90
 1,214,820 15.97 16.34 15.72 16,050 140,030 -3.2
15/03/2016
15.97
 2,523,190 16.78 16.78 15.97 4,100 432,760 -11.2
14/03/2016
16.78
 1,361,750 16.59 16.90 16.59 397,400 50,000 9.3
11/03/2016
16.59
 1,578,840 16.84 16.90 16.47 4,600 222,440 -5.8
10/03/2016
16.84
 2,123,080 16.34 17.03 16.78 577,000 439,810 3.7
09/03/2016
16.34
 1,888,380 16.53 16.53 16.15 417,000 546,270 -3.4
08/03/2016
16.53
 5,009,750 16.84 17.47 16.40 1,078,050 819,850 7.1
07/03/2016
16.84
 3,655,490 15.84 16.90 16.28 707,440 729,950 -0.7
04/03/2016
15.84
 1,754,950 16.03 16.22 15.78 239,870 50,510 4.8
03/03/2016
16.03
 1,309,590 15.97 16.28 15.72 90,920 23,000 1.7
02/03/2016
15.97
 1,919,780 16.03 16.15 15.78 149,170 357,700 -5.3
01/03/2016
16.03
 2,711,390 15.65 16.22 15.65 325,740 1,172,010 -21.6
29/02/2016
15.65
 1,862,240 15.40 15.78 15.40 769,250 250,050 13.0
26/02/2016
15.40
 1,588,380 14.90 15.46 14.96 368,830 360,500 0.2
25/02/2016
14.90
 1,669,220 15.15 15.46 14.84 123,520 360,500 -5.7
24/02/2016
15.15
 2,431,920 15.46 15.46 14.90 21,000 290,470 -6.5
23/02/2016
15.46
 2,942,400 15.90 16.28 15.46 494,870 321,680 4.5
22/02/2016
15.90
 1,658,850 15.53 16.03 15.46 428,910 246,720 4.6
19/02/2016
15.53
 3,588,140 14.71 15.72 14.40 1,191,790 445,380 18.6
18/02/2016
14.71
 3,498,170 13.96 14.90 14.27 582,740 1,332,930 -17.6
17/02/2016
13.96
 1,274,560 14.27 14.27 13.84 383,830 433,670 -1.1
16/02/2016
14.27
 1,710,090 13.65 14.34 13.77 139,120 882,000 -16.6
15/02/2016
13.65
 795,260 13.96 13.96 13.40 30,500 372,550 -7.4
05/02/2016
13.96
 402,100 14.09 14.09 13.77 16,600 2,260 0.3
04/02/2016
14.09
 898,770 13.77 14.40 13.90 87,780 10,100 1.7
03/02/2016
13.77
 964,110 13.84 13.84 13.09 10,750 28,210 -0.4
02/02/2016
13.84
 1,409,330 14.46 14.46 13.46 34,870 65,600 -0.7
01/02/2016
14.46
 1,922,980 14.40 15.03 14.40 194,940 314,400 -2.8
29/01/2016
14.40
 1,953,150 13.46 14.40 13.77 217,090 5,220 4.8
28/01/2016
13.46
 1,572,800 13.46 13.77 13.40 113,980 171,690 -1.2
27/01/2016
13.46
 1,886,810 13.27 13.96 13.46 5,150 633,060 -13.7
26/01/2016
13.27
 2,514,230 13.02 13.65 12.71 108,540 659,960 -11.6
25/01/2016
13.02
 332,330 12.21 13.02 13.02 6,000 1,500 0.1
22/01/2016
12.21
 1,521,910 11.46 12.21 11.65 281,300 229,850 1.0
21/01/2016
11.46
 1,475,460 12.15 12.21 11.46 211,710 452,200 -4.6
20/01/2016
12.15
 1,762,530 12.83 12.83 11.96 204,020 618,510 -8.1
19/01/2016
12.83
 1,324,600 13.02 13.34 12.65 181,290 497,620 -6.5
18/01/2016
13.02
 2,846,030 13.90 13.90 13.02 1,564,270 1,034,260 11.2
15/01/2016
13.90
 1,191,020 14.09 14.27 13.90 383,900 440,070 -1.3
14/01/2016
14.09
 1,295,050 14.46 14.46 14.02 436,130 899,630 -10.5
13/01/2016
14.46
 2,503,730 14.09 15.03 14.15 150,120 939,340 -18.4
12/01/2016
14.09
 1,331,570 14.27 14.34 13.96 495,070 624,790 -2.9
11/01/2016
14.27
 1,054,150 14.34 14.53 14.15 791,610 771,060 0.4
08/01/2016
14.34
 1,244,930 14.40 14.84 14.15 432,160 763,120 -7.7
07/01/2016
14.40
 1,838,510 15.46 15.46 14.40 97,930 619,690 -12.1
06/01/2016
15.46
 960,710 15.65 15.65 15.28 254,520 498,730 -6.0
05/01/2016
15.65
 1,277,970 16.47 16.47 15.59 82,100 792,080 -18.0
04/01/2016
16.47
 245,890 16.59 16.84 16.47 52,390 103,000 -1.3
31/12/2015
16.59
 412,390 16.84 16.84 16.53 73,380 0 1.9
30/12/2015
16.84
 498,080 16.84 17.03 16.72 130,620 136,990 -0.2
29/12/2015
16.84
 361,050 16.65 17.03 16.40 61,250 16,360 1.2
28/12/2015
16.65
 598,180 17.16 17.28 16.65 106,750 100 2.9
25/12/2015
17.16
 435,910 17.53 17.78 17.16 119,290 18,500 2.8
24/12/2015
17.53
 1,042,080 17.34 18.09 17.47 154,280 312,890 -4.5
23/12/2015
17.34
 1,072,390 17.03 17.41 17.03 637,560 12,000 17.3
22/12/2015
17.03
 828,840 16.59 17.34 16.59 296,900 131,920 4.5
21/12/2015
16.59
 1,292,840 16.40 17.03 16.47 611,560 654,080 -1.1
18/12/2015
16.40
 2,787,310 17.59 17.59 16.40 761,800 2,511,990 -46.0
17/12/2015
17.59
 669,450 17.91 17.91 17.53 195,140 474,540 -7.9
16/12/2015
17.91
 1,041,830 17.91 18.41 17.91 360,620 674,030 -9.1
15/12/2015
17.91
 821,980 17.34 18.03 17.66 306,080 63,430 6.9
14/12/2015
17.34
 1,020,630 17.91 17.91 17.34 351,760 405,680 -1.5
11/12/2015
17.91
 477,980 17.84 18.16 17.66 6,220 176,910 -4.9
10/12/2015
17.84
 805,190 18.16 18.16 17.78 199,640 388,080 -5.4
09/12/2015
18.16
 1,320,680 18.78 18.85 18.16 63,140 1,139,130 -31.4
08/12/2015
18.78
 1,494,270 18.78 18.78 18.09 404,070 965,590 -16.4
07/12/2015
18.78
 942,820 19.35 19.35 18.78 470,340 744,550 -8.2
04/12/2015
19.35
 469,730 18.91 19.35 18.91 180,000 91,340 2.7
03/12/2015
18.91
 498,170 19.22 19.22 18.91 65,330 229,990 -5.0
02/12/2015
19.22
 346,150 19.16 19.41 19.16 35,880 68,870 -1.0
01/12/2015
19.16
 381,510 19.60 19.78 19.16 8,260 111,650 -3.2

Chính sách bảo mật | Điều khoản sử dụng |