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)
06/02/2015
31.78
 495,240 31.52 32.31 31.52 589,290 595,520 -0.4
05/02/2015
31.52
 379,830 31.78 31.78 30.99 332,590 253,530 4.7
04/02/2015
31.78
 1,123,100 30.99 32.31 31.25 423,470 419,710 0.2
03/02/2015
30.99
 539,970 30.19 31.78 30.99 143,670 36,330 6.3
02/02/2015
30.19
 251,570 30.46 30.99 30.19 15,080 66,490 -3.0
30/01/2015
30.46
 758,470 31.25 31.52 30.46 83,100 218,760 -7.9
29/01/2015
31.25
 537,570 31.78 32.05 30.99 34,060 240,890 -12.2
28/01/2015
31.78
 750,520 32.05 32.58 31.78 361,680 317,940 2.7
27/01/2015
32.05
 885,950 32.58 32.84 31.78 119,170 111,840 0.4
26/01/2015
32.58
 326,840 32.84 33.11 32.31 1,430 22,170 -1.3
23/01/2015
32.84
 395,160 32.58 33.11 32.58 9,650 3,630 0.4
22/01/2015
32.58
 432,670 32.31 33.11 32.58 29,000 0 1.8
21/01/2015
32.31
 221,430 32.58 32.84 32.31 4,900 2,510 0.1
20/01/2015
32.58
 296,810 33.11 33.37 32.58 3,650 129,820 -7.8
19/01/2015
33.11
 435,420 32.84 33.90 32.84 15,200 15,000 0.0
16/01/2015
32.84
 252,090 33.11 33.37 32.58 24,550 55,600 -1.9
15/01/2015
33.11
 818,270 31.78 33.90 32.05 850 10,720 -0.6
14/01/2015
31.78
 763,750 32.31 32.58 31.52 99,190 420,390 -19.4
13/01/2015
32.31
 734,860 32.84 32.84 32.05 40,740 347,160 -18.8
12/01/2015
32.84
 902,520 33.11 33.37 32.58 149,530 285,720 -8.4
09/01/2015
33.11
 1,145,850 31.52 33.37 31.78 107,610 550,150 -27.4
08/01/2015
31.52
 423,890 31.52 32.58 31.52 72,100 298,160 -13.6
07/01/2015
31.52
 1,151,000 31.52 32.05 30.72 43,380 740,270 -41.2
06/01/2015
31.52
 415,900 32.31 32.31 30.72 33,910 6,410 1.6
05/01/2015
32.31
 543,540 34.17 34.17 32.31 28,210 33,500 -0.3
31/12/2014
34.17
 311,330 33.64 34.17 33.11 27,880 0 1.8
30/12/2014
33.64
 385,900 32.84 33.64 31.78 95,600 12,000 5.1
29/12/2014
32.84
 467,850 33.64 33.90 32.58 233,300 0 14.5
26/12/2014
33.64
 532,800 33.37 34.70 32.58 96,610 0 6.1
25/12/2014
33.37
 540,160 34.70 34.70 33.37 140,660 1,800 8.9
24/12/2014
34.70
 757,520 33.90 34.96 33.90 145,810 100,000 3.0
23/12/2014
33.90
 933,820 34.43 35.23 33.64 2,097,220 1,917,330 11.7
22/12/2014
34.43
 1,318,750 32.31 34.43 32.58 729,980 332,480 25.5
19/12/2014
32.31
 3,092,270 30.99 33.11 31.52 1,874,710 1,245,120 38.5
18/12/2014
30.99
 1,047,190 29.13 30.99 29.93 318,200 319,380 -0.1
17/12/2014
29.13
 2,509,570 30.46 30.99 28.34 1,180,150 1,426,660 -14.1
16/12/2014
30.46
 1,759,100 32.31 32.31 30.19 746,640 893,040 -8.5
15/12/2014
32.31
 956,180 33.37 33.37 32.05 329,690 495,180 -10.2
12/12/2014
33.37
 1,160,630 34.43 34.43 32.84 420,790 799,360 -23.9
11/12/2014
34.43
 1,086,010 35.76 35.76 33.37 484,100 469,250 1.0
10/12/2014
35.76
 1,830,480 34.43 35.76 32.05 554,680 376,910 11.1
09/12/2014
34.43
 1,795,040 36.82 36.82 34.43 142,170 750,710 -39.7
08/12/2014
36.82
 1,295,650 39.46 39.46 36.82 97,860 292,600 -13.7
05/12/2014
39.46
 621,680 40.26 40.26 39.20 85,710 139,370 -3.9
04/12/2014
40.26
 574,730 40.52 41.05 40.26 29,970 80,170 -3.9
03/12/2014
40.52
 714,950 39.99 40.52 39.99 71,640 239,650 -12.8
02/12/2014
39.99
 505,830 39.20 40.52 39.46 30,600 219,930 -14.3
01/12/2014
39.20
 1,961,710 39.99 40.52 39.20 214,750 1,355,710 -85.7
28/11/2014
39.99
 2,295,740 42.64 42.64 39.73 46,030 822,620 -59.0
27/11/2014
42.64
 1,253,050 43.97 43.97 41.85 41,710 646,940 -48.6
26/11/2014
43.97
 1,399,350 45.56 45.56 42.64 199,140 707,120 -42.0
25/11/2014
45.56
 492,170 45.29 46.35 45.56 1,615,299 1,822,719 -17.9
24/11/2014
45.29
 476,660 46.09 46.09 45.29 132,190 311,260 -15.4
21/11/2014
46.09
 587,540 47.67 47.67 45.82 119,110 258,280 -12.1
20/11/2014
47.67
 329,530 46.88 47.67 46.62 108,050 75,020 2.9
19/11/2014
46.88
 357,780 47.67 47.67 46.62 71,900 42,210 2.7
18/11/2014
47.67
 368,470 47.67 48.47 47.14 71,050 101,060 -2.7
17/11/2014
47.67
 517,000 47.67 49.00 47.67 114,660 104,260 0.9
14/11/2014
47.67
 424,890 48.20 48.20 47.41 37,200 235,460 -17.9
13/11/2014
48.20
 464,050 48.73 49.00 48.20 185,400 355,000 -15.5
12/11/2014
48.73
 326,560 48.73 49.00 48.47 13,450 226,240 -19.5
11/11/2014
48.73
 364,970 48.47 49.26 48.47 350 37,620 -3.4
10/11/2014
48.47
 445,200 49.53 49.79 48.47 81,800 220,690 -12.8
07/11/2014
49.53
 241,300 49.79 49.79 49.00 53,950 141,410 -8.1
06/11/2014
49.79
 111,630 49.79 50.06 49.53 159,920 121,480 3.6
05/11/2014
49.79
 278,080 50.06 50.32 48.73 436,100 382,850 5.0
04/11/2014
50.06
 347,890 50.85 50.85 49.79 126,130 39,800 8.2
03/11/2014
50.85
 379,870 49.79 51.12 50.06 237,820 69,700 16.0
31/10/2014
49.79
 320,390 49.00 49.79 49.00 249,820 56,160 18.1
30/10/2014
49.00
 307,670 49.00 49.26 48.73 193,160 21,480 15.9
29/10/2014
49.00
 451,020 47.67 49.00 48.47 236,680 94,670 13.0
28/10/2014
47.67
 259,540 46.88 48.20 46.62 153,170 19,990 0.0
27/10/2014
46.88
 338,360 48.47 48.47 46.88 1,102,050 1,044,410 5.2
24/10/2014
48.47
 174,000 48.47 48.73 47.67 55,100 38,100 1.6
23/10/2014
48.47
 733,290 49.79 49.79 48.47 329,120 155,020 16.1
22/10/2014
49.79
 771,150 48.73 49.79 49.00 374,490 197,580 16.5
21/10/2014
48.73
 968,930 46.88 49.00 46.62 442,860 586,350 -12.8
20/10/2014
46.88
 650,410 46.09 47.14 45.82 221,990 501,910 -24.4
17/10/2014
46.09
 1,303,340 47.14 47.14 45.56 310,360 1,137,040 -72.0
16/10/2014
47.14
 1,393,300 50.06 50.06 46.88 31,940 667,740 -57.7
15/10/2014
50.06
 925,630 50.85 51.12 50.06 114,000 556,770 -42.2
14/10/2014
50.85
 697,510 51.91 52.18 50.85 138,970 227,630 -8.6
13/10/2014
51.91
 802,400 53.50 53.50 51.38 32,600 660,330 -61.8
10/10/2014
53.50
 223,810 54.03 54.56 52.97 123,210 26,440 9.8
09/10/2014
54.03
 584,180 52.44 54.56 52.71 70,000 53,710 1.6
08/10/2014
52.44
 499,130 53.50 53.50 52.44 58,800 279,850 -22.0
07/10/2014
53.50
 160,670 54.03 54.03 52.97 52,000 47,580 0.4
06/10/2014
54.03
 299,740 52.97 54.03 52.97 178,820 34,380 14.5
03/10/2014
52.97
 416,400 54.03 54.03 52.44 179,090 43,070 13.7
02/10/2014
54.03
 450,620 53.50 54.56 52.97 739,680 518,170 22.4
01/10/2014
53.50
 505,510 51.38 53.50 51.65 191,750 168,870 2.3
30/09/2014
51.38
 253,880 51.12 51.65 50.85 118,710 3,520 11.1
29/09/2014
51.12
 188,840 51.65 51.91 50.85 57,000 45,940 1.1
26/09/2014
51.65
 292,100 51.91 52.44 51.38 154,140 60,000 9.2
25/09/2014
51.91
 863,200 51.91 52.18 50.32 203,200 15,260 18.1
24/09/2014
51.91
 713,960 52.97 52.97 51.91 377,540 168,720 20.7
23/09/2014
52.97
 581,050 53.50 54.03 52.71 1,473,290 6,100 147.0
22/09/2014
53.50
 554,400 52.97 54.56 53.50 2,015,390 64,120 195.1
19/09/2014
52.97
 1,454,240 53.50 54.03 52.44 834,680 979,980 -14.5
18/09/2014
53.50
 706,360 55.09 55.09 52.97 216,100 28,770 19.0

Chính sách bảo mật | Điều khoản sử dụng |