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)
03/07/2013
20.74
 401,520 20.74 21.16 20.61 131,240 80,680 2.5
02/07/2013
20.74
 391,210 19.94 20.74 19.89 166,870 128,470 1.9
01/07/2013
19.94
 207,430 19.98 20.02 19.47 78,230 13,380 3.0
28/06/2013
19.98
 304,140 20.32 20.32 19.89 67,000 1,000 3.1
27/06/2013
20.32
 271,990 19.47 20.32 19.51 129,630 75,930 2.5
26/06/2013
19.47
 1,046,660 19.26 19.64 18.92 636,180 728,490 -4.2
25/06/2013
19.26
 1,010,470 20.23 20.23 18.84 444,470 559,790 -5.0
24/06/2013
20.23
 634,850 20.40 20.70 19.98 341,900 336,620 0.2
21/06/2013
20.40
 762,120 20.82 20.82 20.40 279,230 667,700 -18.8
20/06/2013
20.82
 404,880 20.32 20.82 20.32 192,500 252,120 -2.9
19/06/2013
20.32
 1,073,890 20.27 20.74 20.32 610,170 1,103,230 -23.8
18/06/2013
20.27
 706,480 20.32 20.74 20.11 382,770 631,130 -12.0
17/06/2013
20.32
 390,200 21.16 21.16 20.32 419,940 530,040 -5.4
14/06/2013
21.16
 462,560 22.22 22.43 21.16 212,270 350,340 -6.9
13/06/2013
22.22
 465,720 21.08 22.22 21.08 303,200 157,780 7.4
12/06/2013
21.08
 332,400 21.80 21.80 21.08 78,710 230,220 -7.6
11/06/2013
21.80
 324,600 22.22 22.22 21.37 73,270 26,900 2.4
10/06/2013
22.22
 630,840 21.04 22.43 21.12 82,520 146,010 -3.4
07/06/2013
21.04
 518,380 21.12 21.16 20.95 196,630 251,070 -2.7
06/06/2013
21.12
 236,740 21.16 21.16 20.95 106,860 22,050 4.2
05/06/2013
21.16
 297,230 20.87 21.16 20.74 167,380 39,570 6.3
04/06/2013
20.87
 579,690 20.95 21.08 20.87 279,000 211,140 3.4
03/06/2013
20.95
 569,500 21.16 21.59 20.95 199,200 508,410 -15.5
31/05/2013
21.16
 1,061,160 20.95 22.22 20.95 494,420 480,790 0.7
30/05/2013
20.95
 562,240 20.27 21.59 19.68 198,590 102,630 4.6
29/05/2013
20.27
 665,570 20.53 20.91 20.15 449,500 400,330 2.3
28/05/2013
20.53
 604,280 19.85 20.53 19.94 357,690 236,040 5.8
27/05/2013
19.85
 588,380 19.09 20.06 19.09 162,550 220,370 -2.6
24/05/2013
19.09
 516,440 18.84 19.39 18.71 332,400 349,390 -0.8
23/05/2013
18.84
 313,670 19.13 19.13 18.84 124,310 142,540 -0.8
22/05/2013
19.13
 1,208,980 18.16 19.22 18.16 541,080 346,980 8.5
21/05/2013
18.16
 696,560 17.86 18.45 17.86 515,910 444,300 3.1
20/05/2013
17.86
 274,270 17.69 17.95 17.48 238,390 145,360 3.9
17/05/2013
17.69
 229,740 17.69 17.90 17.65 245,580 190,920 2.3
16/05/2013
17.69
 286,980 17.44 17.78 17.52 473,160 469,290 0.2
15/05/2013
17.44
 303,370 17.18 17.48 17.27 316,890 194,750 5.0
14/05/2013
17.18
 131,970 17.35 17.35 17.14 152,210 128,390 1.0
13/05/2013
17.35
 100,460 17.40 17.57 17.27 77,790 57,600 0.8
10/05/2013
17.40
 169,860 17.35 17.44 17.31 192,870 182,300 0.4
09/05/2013
17.35
 90,530 17.57 17.57 17.35 37,370 69,580 -1.3
08/05/2013
17.57
 101,970 17.35 17.69 17.14 136,530 90,000 1.9
07/05/2013
17.35
 167,590 17.23 17.35 17.18 127,250 28,740 4.0
06/05/2013
17.23
 87,920 16.93 17.35 16.93 42,070 52,430 -0.4
03/05/2013
16.93
 228,380 16.63 16.93 16.51 146,850 176,050 -1.1
02/05/2013
16.63
 202,570 16.93 16.93 16.59 146,960 186,080 -1.5
26/04/2013
16.93
 132,030 16.97 17.31 16.72 73,570 110,370 -1.5
25/04/2013
16.97
 35,500 16.76 17.10 16.76 3,290 2,460 0.0
24/04/2013
16.76
 135,070 16.51 17.02 16.76 124,840 96,620 1.1
23/04/2013
16.51
 170,190 16.72 17.14 16.42 60,200 155,990 -3.8
22/04/2013
16.72
 121,790 16.76 16.76 16.46 21,000 67,920 -1.8
18/04/2013
16.76
 237,720 17.57 17.57 16.72 39,870 216,130 -7.0
17/04/2013
17.57
 30,570 17.57 17.57 16.97 8,830 12,000 -0.1
16/04/2013
17.57
 242,640 17.35 17.57 16.51 98,070 111,660 -0.5
15/04/2013
17.35
 203,480 17.57 17.57 17.27 109,560 0 4.5
12/04/2013
17.57
 282,490 17.95 17.99 17.40 228,910 223,980 0.2
11/04/2013
17.95
 217,760 17.48 18.20 17.57 61,130 89,150 -1.2
10/04/2013
17.48
 388,020 18.50 18.71 17.48 124,820 236,310 -4.5
09/04/2013
18.50
 196,290 18.50 18.75 18.50 15,820 56,000 -1.8
08/04/2013
18.50
 239,880 18.45 18.96 18.50 29,660 74,700 -2.0
05/04/2013
18.45
 97,210 18.50 18.62 18.37 55,720 7,900 2.1
04/04/2013
18.50
 203,390 18.79 18.79 18.03 172,430 155,260 0.8
03/04/2013
18.79
 402,100 18.84 19.05 18.75 350,440 178,640 7.6
02/04/2013
18.84
 606,010 18.37 19.05 18.62 230,120 319,590 -4.0
01/04/2013
18.37
 341,820 17.95 18.54 17.86 36,920 200,690 -7.1
29/03/2013
17.95
 78,830 17.95 17.99 17.61 30,900 16,020 0.6
28/03/2013
17.95
 115,710 17.95 18.12 17.78 31,040 56,460 -1.1
27/03/2013
17.95
 317,850 17.95 18.03 17.78 307,350 227,570 3.4
26/03/2013
17.95
 541,770 17.69 18.03 17.69 402,900 202,140 8.5
25/03/2013
17.69
 219,220 17.18 17.73 17.18 183,680 23,110 6.7
22/03/2013
17.18
 209,300 17.57 17.57 17.14 163,490 136,630 1.1
21/03/2013
17.57
 233,070 17.44 17.69 17.44 165,950 89,270 3.2
20/03/2013
17.44
 321,190 17.35 17.48 17.31 223,220 293,820 -2.9
19/03/2013
17.35
 343,080 17.40 17.40 17.27 270,090 309,440 -1.6
18/03/2013
17.40
 276,300 17.90 17.90 17.35 177,390 207,560 -1.2
15/03/2013
17.90
 614,300 17.14 17.90 17.14 621,760 387,390 9.9
14/03/2013
17.14
 60,310 17.27 17.27 16.93 44,460 33,410 0.4
13/03/2013
17.27
 451,040 17.10 17.40 17.10 323,850 180,550 5.8
12/03/2013
17.10
 336,490 17.23 17.23 17.02 432,550 245,960 7.5
11/03/2013
17.23
 452,410 16.80 17.27 16.89 451,060 349,010 4.1
08/03/2013
16.80
 192,850 16.59 16.85 16.51 157,990 110,510 1.9
07/03/2013
16.59
 384,610 15.87 16.89 15.87 197,010 223,460 -1.0
06/03/2013
15.87
 155,600 14.86 15.87 15.07 96,720 50,310 1.7
05/03/2013
14.86
 326,070 15.49 15.66 14.81 66,000 255,420 -6.8
04/03/2013
15.49
 122,310 16.30 16.42 15.49 43,550 106,380 -2.3
01/03/2013
16.30
 261,030 16.72 17.14 16.25 93,180 258,890 -6.5
28/02/2013
16.72
 226,750 16.72 17.06 16.72 52,690 235,640 -7.3
27/02/2013
16.72
 460,210 17.02 17.02 16.68 354,060 503,610 -5.9
26/02/2013
17.02
 373,360 18.16 18.16 17.02 238,030 267,030 -1.1
25/02/2013
18.16
 135,780 18.12 18.20 17.99 70,290 98,500 -1.2
22/02/2013
18.12
 395,780 17.90 18.29 17.78 225,460 137,500 3.7
21/02/2013
17.90
 342,380 18.62 18.62 17.90 195,280 118,480 3.3
20/02/2013
18.62
 305,020 18.41 18.71 18.33 183,470 188,920 -0.2
19/02/2013
18.41
 339,210 18.58 18.58 18.20 162,760 191,960 -1.3
18/02/2013
18.58
 300,230 18.37 18.62 18.33 146,850 231,110 -3.7
08/02/2013
18.37
 157,020 18.41 18.41 18.29 38,650 139,740 -4.4
07/02/2013
18.41
 176,840 18.20 18.62 18.33 57,120 88,510 -1.4
06/02/2013
18.20
 563,000 17.57 18.20 17.99 424,230 540,190 -5.0
05/02/2013
17.57
 447,960 17.78 18.16 17.57 272,520 314,620 -1.7
04/02/2013
17.78
 281,140 18.20 18.41 17.78 82,360 291,300 -8.9
01/02/2013
18.20
 531,450 19.47 19.47 18.20 221,450 538,030 -13.7

Chính sách bảo mật | Điều khoản sử dụng |