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)
21/11/2013
27.72
 342,900 27.51 27.94 27.51 139,460 192,680 -3.5
20/11/2013
27.51
 214,860 27.30 27.51 27.30 118,980 189,880 -4.6
19/11/2013
27.30
 168,260 27.30 27.94 27.30 38,420 72,490 -2.2
18/11/2013
27.30
 130,210 27.30 27.51 27.09 38,620 48,880 -0.7
15/11/2013
27.30
 100,880 27.09 27.51 26.88 0 36,330 -2.3
14/11/2013
27.09
 50,180 27.09 27.09 26.88 0 19,380 -1.2
13/11/2013
27.09
 102,670 27.09 27.30 27.09 65,770 46,960 1.2
12/11/2013
27.09
 148,280 27.72 27.72 27.09 13,440 85,460 -4.6
11/11/2013
27.72
 71,480 27.09 27.72 27.09 30,000 1,290 1.9
08/11/2013
27.09
 110,580 27.72 27.94 27.09 600 10,000 -0.6
07/11/2013
27.72
 153,890 28.57 28.57 27.72 46,780 19,480 1.8
06/11/2013
28.57
 195,220 28.15 28.57 28.15 150,030 48,460 6.8
05/11/2013
28.15
 220,360 27.30 28.36 26.88 125,230 750 8.2
04/11/2013
27.30
 93,010 26.45 27.30 26.67 37,440 38,470 -0.1
01/11/2013
26.45
 272,440 26.88 26.88 26.45 38,840 166,670 -8.1
31/10/2013
26.88
 276,270 27.72 27.94 26.88 38,900 229,410 -12.2
30/10/2013
27.72
 111,970 27.72 28.15 27.51 20,260 62,990 -2.8
29/10/2013
27.72
 107,830 28.36 28.36 27.72 30,000 4,870 1.7
28/10/2013
28.36
 58,130 28.36 28.57 28.36 37,000 0 2.5
25/10/2013
28.36
 77,230 28.57 28.78 28.36 15,790 1,330 1.0
24/10/2013
28.57
 145,440 28.78 29.21 28.57 86,420 115,990 -2.0
23/10/2013
28.78
 196,000 28.78 29.42 28.57 111,890 30,220 5.6
22/10/2013
28.78
 198,910 28.99 28.99 28.78 111,860 85,290 1.8
21/10/2013
28.99
 116,610 28.99 29.21 28.78 194,800 156,500 2.6
18/10/2013
28.99
 167,070 28.99 29.21 28.57 113,190 160 7.7
17/10/2013
28.99
 211,290 28.78 28.99 28.57 86,000 66,250 1.3
16/10/2013
28.78
 88,200 28.57 28.78 28.15 54,320 1,000 3.6
15/10/2013
28.57
 146,750 28.78 28.78 28.36 83,930 68,650 1.0
14/10/2013
28.78
 144,180 28.15 28.78 27.94 115,800 1,020 7.7
11/10/2013
28.15
 485,850 28.15 28.57 27.94 174,360 144,450 2.0
10/10/2013
28.15
 513,280 29.21 29.21 28.15 141,500 143,700 -0.2
09/10/2013
29.21
 142,580 28.78 29.21 28.57 80,000 43,050 2.5
08/10/2013
28.78
 100,960 28.57 28.78 28.15 18,000 13,500 0.3
07/10/2013
28.57
 174,050 27.94 28.99 27.72 84,980 60,000 1.7
04/10/2013
27.94
 175,320 27.51 27.94 27.51 35,150 1,500 2.2
03/10/2013
27.51
 230,000 27.30 27.72 27.30 84,600 29,410 3.6
02/10/2013
27.30
 252,170 27.30 27.94 27.30 110,380 19,370 5.9
01/10/2013
27.30
 280,930 27.72 27.94 27.09 70,790 73,180 -0.2
30/09/2013
27.72
 297,990 27.09 27.72 27.09 137,750 19,100 7.7
27/09/2013
27.09
 217,490 27.09 27.51 26.88 119,730 74,340 2.9
26/09/2013
27.09
 207,730 27.09 27.51 26.88 73,020 5,080 4.4
25/09/2013
27.09
 208,790 26.45 27.30 26.24 14,410 3,500 0.7
24/09/2013
26.45
 150,520 26.24 26.67 26.24 15,260 10,820 0.3
23/09/2013
26.24
 207,700 26.03 26.67 26.03 26,650 7,730 1.2
20/09/2013
26.03
 282,760 26.67 26.67 26.03 198,880 5,430 12.0
19/09/2013
26.67
 558,490 25.18 26.88 25.40 102,420 93,170 0.6
18/09/2013
25.18
 390,440 26.03 26.88 25.18 63,480 116,720 -3.2
17/09/2013
26.03
 615,960 24.34 26.03 24.55 186,680 6,710 10.8
16/09/2013
24.34
 252,270 24.76 24.97 24.34 43,600 194,000 -8.7
13/09/2013
24.76
 108,600 24.76 24.97 24.55 50,810 45,540 0.3
12/09/2013
24.76
 76,860 24.55 24.76 24.34 9,260 31,120 -1.3
11/09/2013
24.55
 268,820 24.76 25.40 24.55 4,700 45,900 -2.4
10/09/2013
24.76
 128,860 24.34 24.97 24.34 16,610 78,210 -3.6
09/09/2013
24.34
 184,080 24.76 24.76 24.13 55,900 73,560 -1.0
06/09/2013
24.76
 142,040 24.97 25.18 24.55 4,000 80,480 -4.5
05/09/2013
24.97
 148,270 24.55 24.97 24.34 21,500 6,050 0.9
04/09/2013
24.55
 107,040 24.76 24.97 24.55 38,380 46,110 -0.5
03/09/2013
24.76
 305,630 24.76 25.40 24.55 53,750 19,660 2.0
30/08/2013
24.76
 333,600 23.70 24.76 23.28 197,060 21,700 10.0
29/08/2013
23.70
 363,720 23.70 24.13 23.49 296,740 265,180 1.8
28/08/2013
23.70
 570,710 24.55 24.55 23.70 462,520 340,880 6.9
27/08/2013
24.55
 125,440 24.97 24.97 24.34 40,000 18,980 1.2
26/08/2013
24.97
 410,710 24.76 24.97 24.34 303,480 385,680 -4.8
23/08/2013
24.76
 409,410 24.55 24.97 24.34 158,480 215,920 -3.3
22/08/2013
24.55
 512,130 24.97 24.97 24.34 286,950 95,440 11.0
21/08/2013
24.97
 489,420 25.18 25.18 24.34 93,660 102,340 -0.5
20/08/2013
25.18
 442,810 25.61 26.24 25.18 62,960 153,610 -5.4
19/08/2013
25.61
 438,250 24.55 26.24 24.55 92,690 124,100 -1.9
16/08/2013
24.55
 340,330 24.76 24.76 24.34 52,410 12,400 2.3
15/08/2013
24.76
 292,290 24.97 25.18 24.34 46,200 21,950 1.4
14/08/2013
24.97
 609,200 24.34 24.97 24.13 226,880 124,400 5.9
13/08/2013
24.34
 438,540 23.91 24.76 23.91 194,780 19,040 10.1
12/08/2013
23.91
 501,710 23.28 24.13 23.28 117,980 22,040 5.4
09/08/2013
23.28
 522,490 22.01 23.28 22.43 241,170 65,120 9.5
08/08/2013
22.01
 88,360 22.43 22.64 22.01 0 0 0
07/08/2013
22.43
 746,680 21.80 22.86 21.80 241,800 43,600 10.4
06/08/2013
21.80
 167,480 21.59 21.80 21.37 47,270 66,890 -1.0
05/08/2013
21.59
 75,420 21.80 21.80 21.37 24,590 2,880 1.1
02/08/2013
21.80
 174,530 21.59 21.80 21.37 102,370 37,360 3.3
01/08/2013
21.59
 81,460 21.37 21.80 21.16 32,650 4,150 1.5
31/07/2013
21.37
 187,210 21.16 21.59 21.08 100,930 86,140 0.8
30/07/2013
21.16
 179,730 20.78 21.80 20.74 126,810 99,380 1.4
29/07/2013
20.78
 105,540 21.12 21.12 20.74 67,290 5,600 3.0
26/07/2013
21.12
 220,170 20.74 21.12 20.61 83,290 24,830 2.9
25/07/2013
20.74
 358,340 21.16 21.16 20.74 127,430 99,970 1.3
24/07/2013
21.16
 445,330 22.01 22.01 20.99 161,050 267,040 -5.3
23/07/2013
22.01
 130,330 22.01 22.43 21.80 1,205,707 1,141,157 3.4
22/07/2013
22.01
 391,450 21.37 22.22 21.59 137,410 17,480 6.2
19/07/2013
21.37
 157,980 21.37 21.59 21.16 69,120 40,180 1.5
18/07/2013
21.37
 159,280 21.37 21.59 21.16 71,950 61,200 0.5
17/07/2013
21.37
 232,620 21.37 21.59 21.16 156,660 64,000 4.7
16/07/2013
21.37
 191,310 21.37 21.59 21.16 84,740 94,080 -0.5
15/07/2013
21.37
 189,850 21.37 21.80 21.16 82,460 31,470 2.6
12/07/2013
21.37
 404,340 20.95 21.59 21.08 106,560 94,900 0.6
11/07/2013
20.95
 120,250 20.78 20.95 20.66 62,730 31,100 1.5
10/07/2013
20.78
 275,450 20.66 20.91 20.66 180,600 77,350 5.1
09/07/2013
20.66
 154,060 20.66 20.66 20.44 66,400 4,400 3.0
08/07/2013
20.66
 223,940 20.74 20.74 20.49 247,580 93,000 7.5
05/07/2013
20.74
 209,230 20.74 20.99 20.66 148,080 0 7.3
04/07/2013
20.74
 507,560 20.74 21.04 20.70 218,660 316,410 -4.8

Chính sách bảo mật | Điều khoản sử dụng |