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)
19/04/2012
16.52
 267,870 16.85 16.85 16.40 170,340 90,570 3.3
18/04/2012
16.85
 350,790 17.09 17.41 16.73 31,090 234,860 -8.5
17/04/2012
17.09
 979,290 16.28 17.09 16.28 213,620 378,430 -6.8
16/04/2012
16.28
 396,230 16.16 16.32 16.12 267,200 304,240 -1.5
13/04/2012
16.16
 160,510 16.36 16.40 16.12 134,820 93,750 1.6
12/04/2012
16.36
 536,040 16.00 16.40 16.12 381,780 245,030 5.5
11/04/2012
16.00
 212,410 15.92 16.00 15.87 150,580 156,730 -0.2
10/04/2012
15.92
 272,920 15.87 16.00 15.79 239,610 171,820 2.7
09/04/2012
15.87
 93,780 15.96 15.96 15.87 57,650 74,000 -0.6
06/04/2012
15.96
 21,490 16.20 16.20 15.92 10,530 0 0.4
05/04/2012
16.20
 98,650 16.00 16.20 15.96 75,010 32,000 1.7
04/04/2012
16.00
 39,210 16.04 16.12 16.00 34,200 9,000 1.0
03/04/2012
16.04
 94,650 16.16 16.20 16.04 59,640 78,930 -0.8
30/03/2012
16.16
 188,020 15.79 16.16 15.79 185,650 62,890 4.8
29/03/2012
15.79
 84,140 16.00 16.00 15.59 51,450 24,650 1.0
28/03/2012
16.00
 80,170 15.79 16.00 15.31 48,810 23,960 1.0
27/03/2012
15.79
 188,750 16.24 16.24 15.75 108,900 3,190 4.2
26/03/2012
16.24
 155,110 16.00 16.24 15.87 128,470 46,560 3.3
23/03/2012
16.00
 148,430 16.12 16.24 16.00 151,020 61,260 3.6
22/03/2012
16.12
 259,440 16.32 16.32 15.79 228,650 85,990 5.7
21/03/2012
16.32
 197,020 15.59 16.36 15.59 190,990 63,000 5.1
20/03/2012
15.59
 193,760 15.39 15.59 15.23 129,570 78,500 2.0
19/03/2012
15.39
 106,150 14.98 15.55 15.06 43,970 34,890 0.4
16/03/2012
14.98
 775,640 15.75 15.92 14.98 284,980 735,410 -16.8
15/03/2012
15.75
 202,570 15.02 15.75 14.94 235,410 221,680 0.6
14/03/2012
15.02
 306,740 15.39 15.43 14.98 189,730 255,700 -2.5
13/03/2012
15.39
 78,910 15.39 15.75 15.35 72,890 111,920 -1.5
12/03/2012
15.39
 287,730 15.87 15.87 15.11 148,630 262,490 -4.3
09/03/2012
15.87
 139,150 15.83 16.04 15.79 71,860 31,600 1.6
08/03/2012
15.83
 287,930 16.60 16.64 15.83 230,600 184,510 2.0
07/03/2012
16.60
 246,420 16.28 16.60 16.04 174,290 101,000 3.0
06/03/2012
16.28
 224,260 17.01 17.01 16.20 118,190 115,720 0.1
05/03/2012
17.01
 441,880 16.20 17.01 16.60 136,540 247,750 -4.7
02/03/2012
16.20
 87,160 16.20 16.28 15.83 52,650 33,510 0.8
01/03/2012
16.20
 143,250 15.79 16.20 15.75 103,410 54,660 1.9
29/02/2012
15.79
 386,000 16.48 17.01 15.79 168,870 340,260 -6.7
28/02/2012
16.48
 108,590 17.33 17.58 16.48 53,920 36,300 0.7
27/02/2012
17.33
 331,960 17.05 17.49 17.21 271,430 293,930 -1.0
24/02/2012
17.05
 451,540 16.24 17.05 16.36 234,190 1,930 9.6
23/02/2012
16.24
 371,680 16.16 16.44 16.04 231,840 100,700 5.3
22/02/2012
16.16
 151,370 16.20 16.20 16.08 17,590 36,560 -0.8
21/02/2012
16.20
 211,970 16.20 16.48 16.16 82,140 29,470 2.1
20/02/2012
16.20
 489,970 15.92 16.20 15.71 180,210 20,000 6.3
17/02/2012
15.92
 145,470 15.92 16.20 15.92 107,680 46,380 2.4
16/02/2012
15.92
 152,310 15.75 15.92 15.75 127,010 62,550 2.5
15/02/2012
15.75
 113,210 15.79 16.20 15.67 77,940 63,500 0.6
14/02/2012
15.79
 117,240 15.79 15.79 15.39 53,840 27,350 1.0
13/02/2012
15.79
 170,240 16.16 16.16 15.79 129,280 0 5.1
10/02/2012
16.16
 305,860 16.40 16.40 16.04 251,670 60,000 7.7
09/02/2012
16.40
 299,940 16.40 16.40 16.04 256,790 31,320 9.0
08/02/2012
16.40
 198,290 16.16 16.40 15.67 164,730 49,350 4.6
07/02/2012
16.16
 176,340 15.43 16.16 15.39 166,190 83,240 3.2
06/02/2012
15.43
 41,450 15.96 15.96 15.43 17,490 11,230 0.2
03/02/2012
15.96
 313,980 15.79 16.20 15.75 304,870 35,000 10.6
02/02/2012
15.79
 189,850 15.67 15.87 15.63 150,920 105,670 1.8
01/02/2012
15.67
 282,580 15.39 15.67 15.31 239,600 87,110 5.9
31/01/2012
15.39
 292,510 14.78 15.51 14.98 273,340 1,130 10.4
30/01/2012
14.78
 94,260 14.09 14.78 14.17 77,180 3,140 2.7
20/01/2012
14.09
 55,810 14.09 14.17 13.77 45,180 22,400 0.8
19/01/2012
14.09
 126,630 13.49 14.09 13.20 103,840 46,030 2.0
18/01/2012
13.49
 21,220 13.28 13.49 13.36 14,100 9,850 0.1
17/01/2012
13.28
 30,950 13.28 13.28 12.88 30,570 360 1.0
16/01/2012
13.28
 30,290 13.32 13.32 13.24 24,790 21,150 0.1
13/01/2012
13.32
 102,050 13.00 13.32 12.96 86,440 41,680 1.5
12/01/2012
13.00
 30,140 12.96 13.04 12.76 21,480 11,450 0.3
11/01/2012
12.96
 83,850 12.51 12.96 12.51 159,340 40,300 3.7
10/01/2012
12.51
 77,460 12.15 12.51 11.87 50,290 34,050 0.5
09/01/2012
12.15
 31,050 12.31 12.31 12.07 17,140 17,060 0.0
06/01/2012
12.31
 15,050 12.31 12.35 12.15 11,800 3,200 0.3
05/01/2012
12.31
 66,780 12.35 12.35 12.15 27,930 44,060 -0.5
04/01/2012
12.35
 97,220 12.96 12.96 12.35 38,620 86,220 -1.5
03/01/2012
12.96
 40,680 13.44 13.44 12.84 20,000 28,460 -0.3
30/12/2011
13.44
 130,130 12.88 13.44 12.84 25,980 73,430 -1.5
29/12/2011
12.88
 57,430 12.84 13.20 12.80 54,080 20,290 1.1
28/12/2011
12.84
 27,180 12.55 12.84 12.51 21,740 1,300 0.6
27/12/2011
12.55
 75,040 12.68 12.84 12.55 30,500 34,000 -0.1
26/12/2011
12.68
 20,340 12.80 12.80 12.23 9,140 6,320 0.1
23/12/2011
12.80
 58,200 12.72 12.88 12.15 0 29,580 -0.9
22/12/2011
12.72
 321,970 13.36 13.36 12.72 117,000 290,620 -5.5
21/12/2011
13.36
 171,100 14.01 14.05 13.36 156,530 247,920 -3.1
20/12/2011
14.01
 108,070 14.05 14.05 13.77 107,970 24,480 2.9
19/12/2011
14.05
 93,760 14.01 14.05 13.73 65,660 60,370 0.2
16/12/2011
14.01
 148,140 13.36 14.01 13.36 283,940 252,920 1.1
15/12/2011
13.36
 85,980 13.40 13.40 12.96 82,120 53,320 0.9
14/12/2011
13.40
 187,820 13.40 13.49 13.32 116,540 144,820 -0.9
13/12/2011
13.40
 64,220 13.97 13.97 13.40 38,650 43,480 -0.2
12/12/2011
13.97
 54,750 13.65 13.97 13.61 48,610 8,010 1.4
09/12/2011
13.65
 60,720 13.85 14.13 13.65 6,150 20,000 -0.5
08/12/2011
13.85
 123,040 14.50 14.54 13.85 26,000 109,390 -2.9
07/12/2011
14.50
 72,880 14.66 14.70 14.50 25,100 33,820 -0.3
06/12/2011
14.66
 62,730 14.70 14.70 14.58 20,220 49,610 -1.1
05/12/2011
14.70
 117,580 14.62 14.78 14.62 30,500 47,720 -0.6
02/12/2011
14.62
 27,470 14.66 14.66 14.58 68,530 82,750 -0.5
01/12/2011
14.66
 13,700 14.66 14.78 14.66 304,000 305,000 -0.0
30/11/2011
14.66
 86,700 14.66 14.70 14.58 133,360 169,090 -1.3
29/11/2011
14.66
 175,480 14.58 14.98 14.58 125,890 128,040 -0.1
28/11/2011
14.58
 76,520 14.90 14.98 14.21 23,100 63,010 -1.5
25/11/2011
14.90
 40,500 14.98 14.98 14.78 19,310 23,130 -0.1
24/11/2011
14.98
 35,230 15.02 15.02 14.78 1,300 2,000 -0.0
23/11/2011
15.02
 144,540 14.90 15.02 14.90 21,620 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |