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)
10/07/2015
29.40
 637,470 29.13 29.93 28.87 211,680 59,200 8.5
09/07/2015
29.13
 945,840 29.13 29.40 28.34 222,420 564,560 -18.6
08/07/2015
29.13
 1,228,530 30.19 30.19 29.13 200,090 457,440 -14.3
07/07/2015
30.19
 1,168,920 30.72 31.25 30.19 291,030 101,680 11.0
06/07/2015
30.72
 2,544,920 28.87 30.72 29.13 185,090 5,780 10.3
03/07/2015
28.87
 785,700 28.60 28.87 28.34 390,880 9,150 20.6
02/07/2015
28.60
 758,180 28.08 28.60 27.81 355,140 3,460 18.8
01/07/2015
28.08
 298,040 27.81 28.34 27.55 31,480 1,190 1.6
30/06/2015
27.81
 467,890 28.34 28.34 27.81 174,800 17,950 8.3
29/06/2015
28.34
 1,084,650 27.55 28.60 27.28 618,980 226,470 20.7
26/06/2015
27.55
 652,350 27.81 28.08 27.55 26,730 183,130 -8.2
25/06/2015
27.81
 385,880 28.08 28.34 27.81 200 285,050 -15.0
24/06/2015
28.08
 305,440 28.60 28.87 28.08 30,980 100,000 -3.7
23/06/2015
28.60
 328,790 28.87 28.87 28.34 181,210 151,390 1.6
22/06/2015
28.87
 697,070 28.08 28.87 27.81 346,460 15,400 17.7
19/06/2015
28.08
 1,272,360 27.81 28.34 27.81 1,061,770 887,120 9.3
18/06/2015
27.81
 472,660 27.81 28.34 27.81 121,740 104,230 0.9
17/06/2015
27.81
 578,450 28.08 28.34 27.55 138,850 98,640 2.1
16/06/2015
28.08
 722,810 28.60 28.60 28.08 162,180 138,030 1.3
15/06/2015
28.60
 496,710 29.13 29.13 28.34 17,690 105,000 -4.7
12/06/2015
29.13
 529,200 29.13 29.40 28.60 8,500 10,000 -0.1
11/06/2015
29.13
 1,654,660 28.34 29.40 28.87 144,600 267,510 -6.8
10/06/2015
28.34
 979,880 28.08 28.60 27.55 66,040 432,700 -19.5
09/06/2015
28.08
 552,500 28.08 28.34 27.28 220,400 303,850 -4.3
08/06/2015
28.08
 1,129,920 27.55 28.60 27.55 5,000 187,040 -9.7
05/06/2015
27.55
 938,280 27.55 28.08 27.02 202,420 266,760 -3.3
04/06/2015
27.55
 447,390 27.55 27.81 27.28 154,100 86,590 3.6
03/06/2015
27.55
 732,040 27.28 28.08 27.55 346,200 527,300 -9.5
02/06/2015
27.28
 652,870 27.28 27.81 27.28 371,510 427,330 -2.9
01/06/2015
27.28
 610,780 27.28 28.08 27.28 254,960 336,480 -4.2
29/05/2015
27.28
 791,520 27.81 27.81 27.02 134,570 607,820 -24.3
28/05/2015
27.81
 367,630 27.81 28.34 27.55 89,990 20,130 3.7
27/05/2015
27.81
 448,340 28.34 28.34 27.55 79,640 88,140 -0.4
26/05/2015
28.34
 646,550 28.34 28.60 28.08 369,570 35,560 17.8
25/05/2015
28.34
 457,330 28.60 28.60 27.81 130,580 27,060 5.5
22/05/2015
28.60
 748,720 28.08 28.87 28.08 260,180 132,000 6.9
21/05/2015
28.08
 800,720 26.75 28.60 27.02 339,960 132,040 10.8
20/05/2015
26.75
 441,840 26.12 27.28 25.90 28,120 67,470 -2.0
19/05/2015
26.12
 487,730 25.96 26.38 25.80 13,760 128,770 -5.7
18/05/2015
25.96
 765,350 26.75 26.75 25.96 139,530 300,900 -7.9
15/05/2015
26.75
 431,450 27.81 27.81 26.75 44,100 85,470 -2.1
14/05/2015
27.81
 682,810 27.81 28.34 27.55 146,310 254,860 -5.7
13/05/2015
27.81
 615,070 28.34 29.13 27.81 4,750 294,700 -15.4
12/05/2015
28.34
 906,410 28.34 29.13 28.08 469,720 386,360 4.6
11/05/2015
28.34
 527,710 29.13 29.13 28.08 126,210 149,010 -1.2
08/05/2015
29.13
 580,800 29.66 29.66 28.60 34,880 171,850 -7.5
07/05/2015
29.66
 372,740 29.93 30.19 29.13 30,130 60,070 -1.7
06/05/2015
29.93
 1,125,610 29.13 30.72 29.40 470,140 109,880 20.4
05/05/2015
29.13
 807,380 28.34 29.40 27.28 395,400 14,650 20.4
04/05/2015
28.34
 952,510 28.87 29.66 27.55 40,560 0 2.2
27/04/2015
28.87
 736,780 30.19 30.19 28.87 135,510 41,670 5.3
24/04/2015
30.19
 1,020,450 29.66 30.46 29.40 413,810 15,200 22.5
23/04/2015
29.66
 1,221,470 29.40 29.93 28.87 752,990 4,840 41.5
22/04/2015
29.40
 1,498,530 28.87 29.66 28.87 926,910 210,600 39.5
21/04/2015
28.87
 1,427,090 28.60 29.66 28.60 1,142,150 305,070 46.1
20/04/2015
28.60
 1,300,940 28.08 29.13 27.81 432,900 427,580 0.3
17/04/2015
28.08
 3,521,750 28.34 29.93 28.08 2,190,290 850,010 74.2
16/04/2015
28.34
 2,112,660 26.49 28.34 28.08 967,450 505,110 24.6
15/04/2015
26.49
 1,430,420 24.95 26.49 25.16 623,360 5,700 30.5
14/04/2015
24.95
 1,374,150 24.47 25.11 24.42 512,270 2,810 23.9
13/04/2015
24.47
 610,420 24.05 24.58 24.05 293,330 3,400 13.3
10/04/2015
24.05
 659,010 24.31 24.47 24.05 30,360 0 1.4
09/04/2015
24.31
 594,890 24.16 24.47 23.89 104,550 14,050 4.1
08/04/2015
24.16
 1,195,760 24.37 24.79 24.16 67,300 735,390 -30.8
07/04/2015
24.37
 1,403,800 23.84 24.37 23.63 151,230 629,610 -21.7
06/04/2015
23.84
 727,910 23.84 24.31 23.84 14,500 111,340 -4.4
03/04/2015
23.84
 975,210 23.25 24.05 23.31 252,030 182,460 3.1
02/04/2015
23.25
 1,600,210 22.67 23.47 22.57 301,730 833,810 -23.1
01/04/2015
22.67
 1,662,680 23.73 23.73 22.51 146,340 659,220 -22.3
31/03/2015
23.73
 902,110 23.47 24.05 23.47 104,710 210,740 -4.8
30/03/2015
23.47
 1,300,390 24.00 24.00 23.36 239,330 708,700 -20.9
27/03/2015
24.00
 949,020 24.10 25.00 24.00 513,000 616,640 -4.8
26/03/2015
24.10
 1,568,530 23.31 24.42 23.31 22,270 830,190 -36.6
25/03/2015
23.31
 2,683,790 24.95 24.95 23.31 164,210 646,130 -22.8
24/03/2015
24.95
 1,118,440 25.96 25.96 24.79 164,210 646,130 -22.8
23/03/2015
25.96
 950,660 26.49 27.02 25.96 145,020 744,130 -30.2
20/03/2015
26.49
 2,185,770 26.75 26.75 26.33 1,546,080 1,857,970 -15.6
19/03/2015
26.75
 501,370 26.75 27.02 26.49 86,660 401,360 -16.0
18/03/2015
26.75
 1,601,350 27.81 27.81 26.38 8,100 853,960 -42.8
17/03/2015
27.81
 637,770 28.08 28.08 27.55 92,010 427,910 -17.7
16/03/2015
28.08
 1,080,900 29.13 29.13 28.08 22,840 664,260 -34.5
13/03/2015
29.13
 791,320 29.66 29.66 29.13 5,000 499,560 -27.4
12/03/2015
29.66
 396,860 30.19 30.19 29.66 500 204,350 -11.5
11/03/2015
30.19
 548,920 30.46 30.46 29.93 9,550 290,310 -15.9
10/03/2015
30.46
 396,320 30.72 30.72 30.46 1,440 198,740 -11.4
09/03/2015
30.72
 262,430 30.99 31.25 30.72 11,960 91,090 -4.6
06/03/2015
30.99
 480,200 31.25 31.78 30.99 104,460 334,320 -13.6
05/03/2015
31.25
 1,170,380 30.72 32.05 30.99 25,290 703,640 -40.0
04/03/2015
30.72
 258,630 30.72 30.99 30.72 48,070 111,760 -3.7
03/03/2015
30.72
 361,370 30.46 30.99 30.46 143,850 127,700 0.9
02/03/2015
30.46
 182,510 30.72 30.99 30.46 32,750 100,000 -3.9
27/02/2015
30.72
 285,380 30.72 30.72 30.46 22,930 162,730 -8.1
26/02/2015
30.72
 450,220 30.46 30.99 30.46 25,240 308,450 -16.4
25/02/2015
30.46
 524,980 30.99 31.25 30.19 98,650 312,750 -12.4
24/02/2015
30.99
 218,060 31.52 31.52 30.99 38,370 142,790 -6.2
13/02/2015
31.52
 359,930 31.52 31.78 31.25 250,440 109,450 8.4
12/02/2015
31.52
 430,360 30.99 31.52 30.46 613,780 531,000 4.9
11/02/2015
30.99
 499,810 31.52 31.52 30.72 125,110 130,900 -0.3
10/02/2015
31.52
 426,340 31.78 31.78 31.52 1,283,740 1,120,930 9.7
09/02/2015
31.78
 664,750 31.78 32.05 31.25 686,450 570,010 7.0

Chính sách bảo mật | Điều khoản sử dụng |