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
(2024-08-20) 		-1.90 -6.87% 67,483,000 -8,908,783 -243.1
25.40
28
25.75
2 tháng
(2024-07-22) 		-1.55 -5.68% 140,665,200 -9,079,828 -245.8
25.40
28
25.75
3 tháng
(2024-06-21) 		-5.70 -18.12% 201,076,900 -14,492,474 -403.8
25.40
31.45
25.75
6 tháng
(2024-03-25) 		-6 -18.90% 536,514,100 -35,940,407 -1,108.7
25.40
34.90
25.75
12 tháng
(2023-09-25) 		1.75 7.29% 1,219,428,300 -41,582,401 -1,325.4
23.55
34.90
25.75
24 tháng
(2022-09-30) 		5.95 30.05% 2,578,757,100 9,133,735 -418.4
12.75
34.90
25.75
36 tháng
(2021-10-05) 		7.57 41.63% 4,622,518,500 46,075,286 136.1
12.75
34.90
25.75
60 tháng
(2019-10-16) 		13.06 102.93% 7,719,951,290 -23,838,164 -857.3
5.11
34.90
25.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
14.90
 70,260 14.78 14.90 14.38 26,810 1,480 0.9
21/11/2011
14.78
 52,080 14.90 14.90 14.78 300 41,900 -1.5
18/11/2011
14.90
 9,400 14.98 14.98 14.90 122,960 122,960 0
17/11/2011
14.98
 174,520 14.94 15.02 14.94 244,610 190,460 2.0
16/11/2011
14.94
 157,620 14.90 15.02 14.90 178,780 112,780 2.4
15/11/2011
14.90
 195,710 14.90 15.11 14.86 241,080 108,720 4.9
14/11/2011
14.90
 233,140 14.86 14.94 14.78 227,660 72,490 5.7
11/11/2011
14.86
 82,110 14.82 14.90 14.70 71,520 18,170 2.0
10/11/2011
14.82
 136,960 14.82 14.98 14.74 151,290 104,330 1.7
09/11/2011
14.82
 70,380 14.98 15.02 14.78 35,070 54,890 -0.7
08/11/2011
14.98
 136,270 14.94 14.98 14.78 97,640 94,940 0.1
07/11/2011
14.94
 20,380 14.98 14.98 14.78 12,350 5,990 0.2
04/11/2011
14.98
 76,890 14.94 15.27 14.98 53,200 0 2.0
03/11/2011
14.94
 97,070 15.06 15.11 14.94 240,200 266,310 -1.0
02/11/2011
15.06
 207,450 15.31 15.31 15.06 153,100 167,990 -0.6
01/11/2011
15.31
 81,950 15.47 15.63 15.31 12,180 47,660 -1.3
31/10/2011
15.47
 74,530 15.92 15.96 15.47 45,400 7,750 1.5
28/10/2011
15.92
 152,950 15.79 15.92 15.71 7,000 5,110 0.1
27/10/2011
15.79
 263,440 15.35 15.79 15.35 187,780 2,760 7.1
26/10/2011
15.35
 94,290 15.06 15.35 15.11 71,890 40,390 1.2
25/10/2011
15.06
 103,900 15.47 15.51 15.06 62,210 86,210 -0.9
24/10/2011
15.47
 32,870 15.35 15.47 15.35 30,340 3,500 1.0
21/10/2011
15.35
 17,500 15.19 15.35 14.98 298,150 302,860 -0.2
20/10/2011
15.19
 21,490 15.06 15.23 15.06 200,000 208,000 -0.3
19/10/2011
15.06
 131,520 15.39 15.39 15.02 161,030 206,400 -1.7
18/10/2011
15.39
 23,030 15.39 15.39 15.15 210,430 204,700 0.2
17/10/2011
15.39
 44,240 15.55 15.55 15.19 202,380 200,000 0.1
14/10/2011
15.55
 22,340 15.47 15.55 15.39 7,590 930 0.3
13/10/2011
15.47
 27,690 15.19 15.47 15.11 1,870 6,400 -0.2
12/10/2011
15.19
 76,780 15.35 15.35 15.19 30,150 35,000 -0.2
11/10/2011
15.35
 48,820 15.39 15.39 15.23 13,110 29,740 -0.6
10/10/2011
15.39
 18,400 15.43 15.55 15.27 30 6,300 -0.2
07/10/2011
15.43
 74,490 15.55 15.55 15.39 21,260 49,010 -1.1
06/10/2011
15.55
 72,690 15.47 15.55 15.23 6,340 53,480 -1.8
05/10/2011
15.47
 81,980 15.15 15.47 15.15 1,000 38,540 -1.4
04/10/2011
15.15
 118,100 15.19 15.27 15.15 21,020 31,350 -0.4
03/10/2011
15.19
 149,080 15.19 15.19 14.94 97,780 107,960 -0.4
30/09/2011
15.19
 156,850 15.19 15.23 15.11 55,700 106,510 -1.9
29/09/2011
15.19
 94,000 15.39 15.39 15.19 122,830 170,290 -1.8
28/09/2011
15.39
 99,210 15.55 15.79 15.39 10,300 87,020 -2.9
27/09/2011
15.55
 110,230 15.43 15.59 15.39 17,920 92,490 -2.8
26/09/2011
15.43
 299,250 15.79 15.79 15.39 84,620 266,120 -7.0
23/09/2011
15.79
 125,010 16.24 16.24 15.79 0 108,140 -4.2
22/09/2011
16.24
 159,140 16.36 16.36 16.00 61,070 101,540 -1.6
21/09/2011
16.36
 92,900 16.28 16.36 16.12 56,640 27,700 1.2
20/09/2011
16.28
 199,470 16.24 16.44 16.12 145,130 65,160 3.2
19/09/2011
16.24
 70,480 15.47 16.24 15.39 21,770 300 0.8
16/09/2011
15.47
 346,860 15.92 15.92 15.43 155,070 351,000 -7.5
15/09/2011
15.92
 233,830 16.40 16.40 15.63 72,660 252,950 -7.0
14/09/2011
16.40
 125,520 17.09 17.13 16.40 47,480 149,600 -4.2
13/09/2011
17.09
 163,950 17.13 17.41 17.01 57,900 112,200 -2.3
12/09/2011
17.13
 133,210 17.41 17.45 16.93 60,490 55,870 0.2
09/09/2011
17.41
 230,700 17.17 17.62 17.13 111,840 1,510 4.7
08/09/2011
17.17
 233,490 16.36 17.17 16.40 122,680 2,250 5.1
07/09/2011
16.36
 66,530 15.87 16.36 15.92 19,070 60 0.8
06/09/2011
15.87
 109,470 16.04 16.12 15.79 61,830 32,200 1.2
05/09/2011
16.04
 227,160 16.81 16.81 16.04 55,620 146,610 -3.7
01/09/2011
16.81
 135,510 16.20 16.81 16.04 31,830 25,430 0.3
31/08/2011
16.20
 108,740 15.79 16.20 15.79 27,640 21,770 0.2
30/08/2011
15.79
 122,880 15.59 16.00 15.63 13,320 8,600 0.2
29/08/2011
15.59
 95,580 15.39 15.71 15.35 13,100 67,350 -2.1
26/08/2011
15.39
 100,870 15.39 15.55 15.39 23,640 42,150 -0.7
25/08/2011
15.39
 20,810 15.39 15.51 15.39 50 1,000 -0.0
24/08/2011
15.39
 163,640 15.47 15.71 15.39 85,360 107,670 -0.9
23/08/2011
15.47
 64,000 15.71 16.00 15.47 30 1,990 -0.1
22/08/2011
15.71
 94,420 15.19 15.71 15.11 0 30,830 -1.2
19/08/2011
15.19
 52,640 15.55 15.55 14.98 10,000 34,590 -0.9
18/08/2011
15.55
 164,600 15.15 15.55 15.15 97,510 5,670 3.5
17/08/2011
15.15
 55,010 14.90 15.15 14.78 1,960 12,130 -0.4
16/08/2011
14.90
 31,810 14.98 15.11 14.86 52,700 61,050 -0.3
15/08/2011
14.98
 7,410 14.86 14.98 14.78 70 120 -0.0
12/08/2011
14.86
 28,190 14.74 15.11 14.74 670 17,300 -0.6
11/08/2011
14.74
 40,950 14.78 14.78 14.58 1,360 32,990 -1.1
10/08/2011
14.78
 233,060 15.19 15.39 14.78 1,000 223,400 -8.2
09/08/2011
15.19
 116,280 15.71 15.71 14.98 167,510 62,340 4.0
08/08/2011
15.71
 163,950 16.24 16.24 15.71 50,000 128,990 -3.1
05/08/2011
16.24
 112,510 16.32 16.36 16.24 80,000 80,000 -0.0
04/08/2011
16.32
 85,440 16.20 16.40 16.16 60,000 45,040 0.6
03/08/2011
16.20
 75,130 16.08 16.20 16.04 70,900 26,960 1.8
02/08/2011
16.08
 144,360 15.96 16.20 15.83 124,350 10,750 4.5
01/08/2011
15.96
 144,460 15.92 16.24 15.92 164,160 86,510 3.1
29/07/2011
15.92
 169,170 16.16 16.16 15.92 115,920 103,880 0.5
28/07/2011
16.16
 196,320 16.32 16.40 16.16 96,480 128,000 -1.3
27/07/2011
16.32
 140,310 16.28 16.48 16.08 49,300 52,330 -0.1
26/07/2011
16.28
 220,310 16.81 16.81 16.20 81,300 179,120 -3.9
25/07/2011
16.81
 146,510 16.89 16.89 16.20 125,840 84,860 1.7
22/07/2011
16.89
 171,230 16.24 17.01 16.24 141,120 64,770 3.2
21/07/2011
16.24
 160,200 16.28 16.32 16.16 120,080 63,870 2.3
20/07/2011
16.28
 112,280 15.67 16.28 15.63 101,680 28,800 2.9
19/07/2011
15.67
 18,590 15.79 15.79 15.59 9,110 9,170 -0.0
18/07/2011
15.79
 6,663 15.83 15.87 15.67 39,720 18,100 0.8
15/07/2011
15.83
 161,670 15.96 15.96 15.63 91,140 81,380 0.4
14/07/2011
15.96
 104,470 16.08 16.08 15.87 52,960 61,360 -0.3
13/07/2011
16.08
 159,400 16.28 16.60 16.00 112,150 117,980 -0.2
12/07/2011
16.28
 237,800 16.20 16.81 16.16 189,060 162,550 1.1
11/07/2011
16.20
 82,140 16.44 16.48 16.20 52,000 21,200 1.2
08/07/2011
16.44
 376,700 16.44 16.44 15.79 258,530 152,100 4.2
07/07/2011
16.44
 110,070 16.28 16.93 16.00 63,320 59,050 0.2
06/07/2011
16.28
 41,000 16.68 17.09 16.20 10,390 12,050 -0.1
05/07/2011
16.68
 92,070 16.04 16.81 16.60 5,000 56,770 -2.1

Chính sách bảo mật | Điều khoản sử dụng |