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)
11/09/2012
13.24
 129,530 13.08 13.28 12.96 21,930 4,500 0.6
10/09/2012
13.08
 362,140 13.77 13.77 13.08 30,530 262,690 -7.6
07/09/2012
13.77
 71,510 13.61 13.97 13.65 42,830 40,000 0.1
06/09/2012
13.61
 59,390 13.85 13.85 13.61 71,230 75,700 -0.1
05/09/2012
13.85
 227,150 14.13 14.17 13.57 73,720 95,950 -0.7
04/09/2012
14.13
 86,710 14.25 14.42 14.05 32,710 53,800 -0.7
31/08/2012
14.25
 228,650 14.13 14.25 13.97 210,180 18,000 6.7
30/08/2012
14.13
 325,310 13.81 14.25 13.85 303,000 3,000 10.5
29/08/2012
13.81
 175,470 13.24 13.81 13.53 87,260 73,080 0.5
28/08/2012
13.24
 183,620 13.16 13.36 12.96 102,640 115,310 -0.4
27/08/2012
13.16
 301,750 13.85 13.85 13.16 181,190 133,060 1.6
24/08/2012
13.85
 368,130 13.61 14.21 12.96 46,230 140,970 -3.0
23/08/2012
13.61
 137,780 14.30 14.30 13.61 9,510 4,000 0.2
22/08/2012
14.30
 375,320 14.25 14.30 13.77 212,100 60,840 5.3
21/08/2012
14.25
 586,930 14.98 14.98 14.25 459,700 60,050 14.1
20/08/2012
14.98
 220,010 14.62 15.15 14.66 63,600 10,370 2.0
17/08/2012
14.62
 653,440 13.93 14.62 13.93 306,000 199,280 3.9
16/08/2012
13.93
 241,490 13.77 14.01 13.69 39,550 177,680 -4.7
15/08/2012
13.77
 61,340 13.73 13.77 13.69 18,070 28,940 -0.4
14/08/2012
13.73
 82,770 13.77 13.81 13.69 38,300 49,040 -0.4
13/08/2012
13.77
 115,240 13.69 13.81 13.69 26,700 38,200 -0.4
10/08/2012
13.69
 32,850 13.69 13.77 13.65 6,000 17,220 -0.0
09/08/2012
13.69
 69,060 13.69 13.89 13.69 12,010 28,320 -0.6
08/08/2012
13.69
 79,800 13.61 13.77 13.61 40,690 34,920 0.2
07/08/2012
13.61
 42,420 13.69 13.85 13.61 14,440 21,890 -0.2
06/08/2012
13.69
 109,550 13.77 13.89 13.69 9,240 95,960 -2.9
03/08/2012
13.77
 50,640 13.73 13.77 13.69 13,060 8,640 0.1
02/08/2012
13.73
 7,350 13.57 13.77 13.57 1,500 1,140 0.0
01/08/2012
13.57
 56,280 13.57 13.77 13.57 49,260 21,880 0.9
31/07/2012
13.57
 278,910 13.65 13.77 13.57 190,290 225,980 -1.2
30/07/2012
13.65
 68,670 13.69 13.69 13.44 6,950 34,050 -0.9
27/07/2012
13.69
 142,140 13.77 14.09 13.69 80,550 17,220 2.2
26/07/2012
13.77
 101,480 13.57 13.85 13.57 61,060 11,360 1.7
25/07/2012
13.57
 235,540 13.69 13.97 13.44 84,010 177,300 -3.1
24/07/2012
13.69
 195,380 14.17 14.17 13.69 70,160 58,700 0.4
23/07/2012
14.17
 136,540 14.25 14.25 14.13 64,100 45,000 0.7
20/07/2012
14.25
 278,050 14.58 14.98 14.25 100,000 156,350 -2.0
19/07/2012
14.58
 128,230 13.97 14.58 13.93 9,840 30,830 -0.7
18/07/2012
13.97
 79,030 14.09 14.17 13.97 0 3,830 -0.1
17/07/2012
14.09
 57,110 14.01 14.17 13.73 44,180 73,010 -1.0
16/07/2012
14.01
 90,650 14.09 14.17 13.89 74,530 11,420 2.2
13/07/2012
14.09
 96,200 13.57 14.09 13.57 36,210 37,910 -0.1
12/07/2012
13.57
 77,240 13.69 13.69 13.49 10,000 33,620 -0.8
11/07/2012
13.69
 111,200 13.36 13.69 13.16 28,640 79,000 -1.6
10/07/2012
13.36
 139,420 13.77 14.09 13.36 28,200 122,820 -3.1
09/07/2012
13.77
 104,650 14.17 14.21 13.77 84,830 49,700 1.2
06/07/2012
14.17
 92,920 14.01 14.34 13.97 34,590 47,260 -0.4
05/07/2012
14.01
 82,840 13.97 14.05 13.89 53,830 33,740 0.7
04/07/2012
13.97
 128,020 13.97 14.17 13.85 58,530 60,290 -0.1
03/07/2012
13.97
 117,680 14.30 14.30 13.85 170,170 164,170 0.2
02/07/2012
14.30
 49,480 14.66 14.86 14.30 34,700 120 1.2
29/06/2012
14.66
 208,430 14.54 15.11 14.66 166,920 21,130 5.4
28/06/2012
14.54
 108,890 14.54 14.70 14.21 96,020 43,400 1.9
27/06/2012
14.54
 153,180 14.38 14.58 13.97 72,340 76,000 -0.1
26/06/2012
14.38
 403,320 13.97 14.42 14.17 368,860 10,280 12.7
25/06/2012
13.97
 78,050 14.54 14.74 13.97 9,300 0 0.3
22/06/2012
14.54
 270,270 14.30 14.78 14.21 241,720 25,800 7.7
21/06/2012
14.30
 39,420 14.54 14.54 14.25 15,550 4,700 0.4
20/06/2012
14.54
 70,930 14.34 14.54 14.13 21,050 2,010 0.7
19/06/2012
14.34
 101,730 14.70 14.90 14.30 125,996 90,986 1.2
18/06/2012
14.70
 229,860 14.54 15.15 14.62 109,000 14,090 3.5
15/06/2012
14.54
 483,470 13.85 14.54 13.85 362,280 125,160 8.4
14/06/2012
13.85
 279,890 13.65 13.85 13.65 150,100 186,460 -1.2
13/06/2012
13.65
 80,770 13.65 13.77 13.57 17,850 14,530 0.1
12/06/2012
13.65
 106,220 13.77 13.81 13.61 39,200 9,840 1.0
11/06/2012
13.77
 167,990 13.81 13.97 13.69 11,000 101,240 -3.1
08/06/2012
13.81
 225,710 13.97 14.38 13.77 31,300 140,600 -3.8
07/06/2012
13.97
 269,620 13.61 14.13 13.77 40,200 208,850 -5.8
06/06/2012
13.61
 248,190 13.57 13.85 13.40 78,640 171,520 -3.1
05/06/2012
13.57
 225,090 13.61 13.61 13.24 4,150 158,960 -5.1
04/06/2012
13.61
 162,410 14.30 14.30 13.61 30,010 81,740 -1.8
01/06/2012
14.30
 106,680 14.54 14.74 14.25 37,400 37,110 0.0
31/05/2012
14.54
 132,990 14.78 14.78 14.38 37,000 40,050 -0.1
30/05/2012
14.78
 70,310 14.82 15.06 14.74 15,010 33,420 -0.7
29/05/2012
14.82
 174,940 15.23 15.31 14.82 126,000 35,100 3.4
28/05/2012
15.23
 173,990 15.19 15.39 15.11 93,420 5,000 3.3
25/05/2012
15.19
 271,360 14.94 15.39 15.11 133,320 128,850 0.2
24/05/2012
14.94
 272,840 15.06 15.15 14.82 213,110 190,100 0.8
23/05/2012
15.06
 305,510 14.94 15.06 14.78 279,870 68,230 7.8
22/05/2012
14.94
 284,670 15.23 15.27 14.86 159,060 199,600 -1.5
21/05/2012
15.23
 237,560 14.70 15.23 14.70 49,040 162,350 -4.2
18/05/2012
14.70
 559,300 15.35 15.35 14.62 199,190 402,920 -7.5
17/05/2012
15.35
 291,950 15.31 15.59 15.27 37,940 158,240 -4.6
16/05/2012
15.31
 554,850 15.47 15.59 15.11 182,230 361,430 -6.8
15/05/2012
15.47
 1,033,080 16.28 16.28 15.47 283,620 804,680 -20.0
14/05/2012
16.28
 495,260 17.13 17.13 16.28 133,040 227,950 -3.8
11/05/2012
17.13
 288,840 17.86 17.86 17.01 156,920 93,220 2.8
10/05/2012
17.86
 208,930 18.06 18.06 17.33 34,100 85,620 -2.2
09/05/2012
18.06
 181,870 18.22 18.22 17.62 17,310 106,000 -3.9
08/05/2012
18.22
 431,070 17.74 18.59 17.98 109,460 159,720 -2.3
07/05/2012
17.74
 629,120 16.93 17.74 17.21 89,750 158,600 -3.0
04/05/2012
16.93
 277,180 16.56 17.09 16.56 202,420 51,010 6.3
03/05/2012
16.56
 177,360 16.73 16.89 16.56 81,790 47,810 1.4
02/05/2012
16.73
 384,700 16.48 17.01 16.44 204,500 123,040 3.4
27/04/2012
16.48
 65,230 16.56 16.60 16.44 12,590 320 0.5
26/04/2012
16.56
 147,350 16.60 16.68 16.48 113,720 8,100 4.3
25/04/2012
16.60
 110,890 16.44 16.81 16.44 56,330 6,320 2.1
24/04/2012
16.44
 196,170 16.44 16.48 16.32 161,050 34,100 5.1
23/04/2012
16.44
 252,510 16.52 16.60 16.40 181,220 84,770 3.9
20/04/2012
16.52
 177,770 16.52 16.60 16.24 127,910 28,650 4.0

Chính sách bảo mật | Điều khoản sử dụng |