Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2014	38.74	355,910	39.21	39.21	38.03	24,610	216,960	-15.7
22/04/2014	39.21	330,050	37.79	39.21	37.55	54,360	91,680	-3.0
21/04/2014	37.79	376,980	38.03	38.03	37.55	101,420	125,330	-1.9
18/04/2014	38.03	175,470	39.21	39.21	38.03	9,760	1,100	0.7
17/04/2014	39.21	475,220	38.50	39.44	38.50	174,180	97,450	6.3
16/04/2014	38.50	665,130	38.97	39.21	37.32	200,090	253,480	-4.3
15/04/2014	38.97	521,730	40.39	40.63	38.97	113,400	39,030	6.3
14/04/2014	40.39	287,480	41.10	41.33	40.15	24,030	2,000	1.9
11/04/2014	41.10	347,300	41.10	41.10	40.39	33,190	85,390	-4.5
10/04/2014	41.10	505,810	41.10	41.81	40.63	123,000	163,960	-3.6
08/04/2014	41.10	382,800	40.86	41.10	40.63	81,060	16,110	5.6
07/04/2014	40.86	994,590	39.68	41.33	39.92	116,730	148,310	-2.6
04/04/2014	39.68	511,370	38.97	39.68	38.97	20,650	14,300	0.5
03/04/2014	38.97	186,710	38.74	39.21	38.74	34,070	56,350	-1.8
02/04/2014	38.74	386,260	38.74	39.21	37.79	110,740	80,660	2.4
01/04/2014	38.74	420,600	39.21	39.44	38.50	152,000	38,110	9.4
31/03/2014	39.21	610,480	39.21	39.68	38.97	156,220	82,030	6.2
28/03/2014	39.21	606,870	38.26	39.21	38.03	296,380	90,310	16.8
27/03/2014	38.26	674,930	37.32	38.26	37.08	216,040	67,230	11.9
26/03/2014	37.32	915,850	38.26	38.50	36.85	38,030	79,490	-3.3
25/03/2014	38.26	426,410	38.97	38.97	38.26	162,400	113,800	3.9
24/03/2014	38.97	861,600	36.85	38.97	37.79	201,410	501,790	-24.2
21/03/2014	36.85	2,963,440	37.55	37.79	36.85	877,080	2,825,910	-152.5
20/03/2014	37.55	387,600	37.79	37.79	37.32	67,910	127,420	-4.7
19/03/2014	37.79	503,290	37.55	37.79	37.32	106,600	305,400	-15.9
18/03/2014	37.55	415,920	37.08	37.79	36.85	100,000	199,510	-7.8
17/03/2014	37.08	681,980	38.03	38.03	36.85	227,660	89,010	10.9
14/03/2014	38.03	633,480	38.03	38.50	37.79	175,450	371,180	-15.8
13/03/2014	38.03	283,940	37.79	38.03	37.32	90,520	150,560	-4.8
12/03/2014	37.79	981,070	37.55	38.97	37.55	246,290	461,000	-17.4
11/03/2014	37.55	490,370	36.61	37.55	36.85	341,200	285,300	4.4
10/03/2014	36.61	389,350	36.85	37.08	36.61	131,310	270,680	-10.8
07/03/2014	36.85	221,220	37.08	37.55	36.85	92,540	121,600	-2.3
06/03/2014	37.08	439,880	37.08	37.79	37.08	213,320	228,140	-1.2
05/03/2014	37.08	549,860	36.37	37.32	36.61	302,500	410,120	-8.4
04/03/2014	36.37	478,730	36.85	36.85	35.67	184,430	377,480	-14.8
03/03/2014	36.85	455,550	38.50	38.50	36.85	52,880	255,170	-16.0
28/02/2014	38.50	616,990	36.85	38.50	36.61	212,200	258,710	-3.9
27/02/2014	36.85	250,550	37.55	37.79	36.85	97,550	10,920	6.9
26/02/2014	37.55	335,390	37.32	37.55	36.85	65,130	0	5.1
25/02/2014	37.32	250,530	37.79	37.79	37.08	37,340	84,220	-3.7
24/02/2014	37.79	397,450	35.67	37.79	35.67	141,390	3,110	10.9
21/02/2014	35.67	303,130	35.67	36.14	34.96	33,670	41,800	-0.6
20/02/2014	35.67	456,770	38.03	38.03	35.43	30,640	78,270	-3.7
19/02/2014	38.03	429,970	36.14	38.50	36.61	65,660	9,400	4.5
18/02/2014	36.14	368,100	34.72	36.14	34.72	257,270	10,020	18.5
17/02/2014	34.72	260,380	34.96	35.43	34.72	86,400	95,570	-0.7
14/02/2014	34.96	400,580	34.48	35.43	34.48	221,770	13,470	15.4
13/02/2014	34.48	323,120	34.01	34.72	34.01	50,800	11,300	2.9
12/02/2014	34.01	203,630	33.78	34.01	33.30	32,840	3,120	2.1
11/02/2014	33.78	398,860	33.78	34.01	33.54	123,380	40,000	6.0
10/02/2014	33.78	189,600	33.07	33.78	33.07	30,840	20,000	0.8
07/02/2014	33.07	330,670	32.59	33.54	32.36	152,390	73,310	5.5
06/02/2014	32.59	542,910	34.01	34.01	32.59	96,490	378,800	-19.7
27/01/2014	34.01	271,260	34.72	34.72	33.54	98,690	156,830	-4.2
24/01/2014	34.72	177,370	34.48	34.72	34.25	83,240	30,910	3.8
23/01/2014	34.48	393,140	33.07	35.19	33.30	254,170	42,690	15.3
22/01/2014	33.07	285,140	34.96	35.43	33.07	107,510	101,190	0.6
21/01/2014	34.96	495,630	32.83	34.96	32.59	324,740	105,470	15.7
20/01/2014	32.83	580,040	32.36	33.07	32.36	439,130	172,100	18.6
17/01/2014	32.36	1,088,310	32.36	33.30	32.36	599,110	595,890	0.2
16/01/2014	32.36	234,570	32.36	32.59	31.89	190,360	183,620	0.5
15/01/2014	32.36	338,490	32.36	32.83	31.89	129,650	113,570	1.1
14/01/2014	32.36	429,200	31.41	32.59	31.41	219,370	29,110	13.0
13/01/2014	31.41	580,970	30.47	31.65	30.23	151,850	4,300	9.7
10/01/2014	30.47	283,850	30.94	31.18	30.47	224,480	235,920	-0.7
09/01/2014	30.94	541,620	30.71	30.94	30.23	388,720	368,590	1.4
08/01/2014	30.71	940,450	28.82	30.71	28.58	438,860	163,120	17.4
07/01/2014	28.82	247,310	28.58	28.82	28.58	136,070	8,490	7.7
06/01/2014	28.58	277,340	28.34	28.58	28.34	91,630	80,590	0.7
03/01/2014	28.34	116,840	28.82	28.82	28.34	17,510	790	1.0
02/01/2014	28.82	115,900	28.82	28.82	28.58	50,590	3,640	2.9
31/12/2013	28.82	268,350	28.58	29.05	28.58	170,160	2,620	10.2
30/12/2013	28.58	383,610	29.05	29.05	28.58	336,230	4,220	20.3
27/12/2013	29.05	343,840	29.05	29.29	28.82	213,010	0	13.1
26/12/2013	29.05	398,870	28.82	29.29	28.58	317,010	0	19.4
25/12/2013	28.82	149,890	28.58	29.05	28.58	50,680	0	3.1
24/12/2013	28.58	389,710	28.34	28.82	28.11	101,600	138,670	-2.2
23/12/2013	28.34	764,090	28.34	28.82	28.34	295,880	80,170	12.9
20/12/2013	28.34	831,180	28.58	28.82	28.34	443,360	646,110	-12.1
19/12/2013	28.58	290,150	29.29	29.29	28.58	140,400	160,490	-1.2
18/12/2013	29.29	248,710	29.05	29.29	28.58	200,970	1,080	12.3
17/12/2013	29.05	155,840	28.34	29.05	28.58	62,860	106,760	-2.7
16/12/2013	28.34	663,170	28.34	29.52	27.87	550,540	160,150	23.4
13/12/2013	28.34	619,070	28.58	28.58	27.87	360,500	6,690	21.0
12/12/2013	28.58	475,270	28.58	28.58	27.63	356,330	7,500	20.8
11/12/2013	28.58	600,780	29.29	29.29	28.34	270,520	100,000	10.4
10/12/2013	29.29	335,630	29.52	29.52	28.82	202,740	50,050	9.4
09/12/2013	29.52	303,520	29.29	29.76	29.29	404,360	49,180	22.1
06/12/2013	29.29	127,990	29.29	29.52	28.82	38,400	17,780	1.3
05/12/2013	29.29	163,020	29.76	30.00	29.29	0	7,720	-0.5
04/12/2013	29.76	175,250	29.76	29.76	29.29	13,290	51,980	-2.4
03/12/2013	29.76	268,860	30.23	30.47	29.76	6,100	154,460	-9.4
02/12/2013: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
02/12/2013	30.23	233,940	29.42	30.47	30.00	72,220	0	4.6
29/11/2013	29.42	180,390	28.57	29.42	28.57	96,940	300	6.6
28/11/2013	28.57	121,770	28.99	29.21	28.57	500	7,030	-0.4
27/11/2013	28.99	197,460	29.42	29.84	28.78	109,510	39,640	4.9
26/11/2013	29.42	366,700	28.78	29.42	28.57	264,630	66,080	13.7
25/11/2013	28.78	234,230	28.36	29.21	28.57	101,360	13,510	6.0
22/11/2013	28.36	276,180	27.72	28.57	27.72	162,780	64,380	6.5

Page:
<<
26
27
28
>>

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

Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

THỐNG KÊ GIAO DỊCH