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)
08/02/2011
22.60
 542,060 21.63 22.60 22.21 378,230 126,250 14.6
28/01/2011
21.63
 473,150 21.43 21.63 21.24 381,850 26,550 19.6
27/01/2011
21.43
 277,260 21.04 21.63 20.85 191,740 1,100 10.4
26/01/2011
21.04
 140,320 20.85 21.24 20.65 89,130 23,680 3.5
25/01/2011
20.85
 135,630 20.85 21.04 20.65 110,820 2,250 5.8
24/01/2011
20.85
 147,350 21.63 21.63 20.85 59,130 18,560 2.2
21/01/2011
21.63
 290,010 21.43 21.63 21.24 145,010 10,700 7.4
20/01/2011
21.43
 316,180 21.63 21.82 21.43 260,660 4,740 14.1
19/01/2011
21.63
 756,950 20.85 21.82 20.85 345,330 96,630 13.5
18/01/2011
20.85
 307,910 20.46 20.85 20.46 144,510 36,050 5.8
17/01/2011
20.46
 184,890 20.46 20.65 20.26 162,240 19,570 7.5
14/01/2011
20.46
 367,860 20.26 20.65 20.26 341,810 4,410 17.6
13/01/2011
20.26
 306,850 19.87 20.26 19.68 272,330 122,530 7.7
12/01/2011
19.87
 411,520 19.87 19.87 19.48 376,980 274,380 5.2
11/01/2011
19.87
 192,650 20.07 20.07 19.68 181,430 76,180 5.4
10/01/2011
20.07
 229,460 19.87 20.07 19.87 205,460 186,900 1.0
07/01/2011
19.87
 174,790 20.26 20.46 19.87 144,760 25,120 6.2
06/01/2011
20.26
 105,340 20.46 20.46 20.26 102,340 0 5.3
05/01/2011
20.46
 154,300 20.46 20.65 20.26 151,390 13,170 7.2
04/01/2011
20.46
 181,240 20.65 20.65 20.26 157,510 38,920 6.2
31/12/2010
20.65
 339,580 20.65 20.65 20.26 282,910 38,700 12.9
30/12/2010
20.65
 339,220 20.46 20.65 20.26 298,230 44,000 13.4
29/12/2010
20.46
 225,010 20.46 20.65 20.26 420,360 382,660 2.0
28/12/2010
20.46
 354,460 20.46 20.85 20.26 287,440 79,880 10.9
27/12/2010
20.46
 283,870 20.46 20.46 20.26 249,510 1,000 13.0
24/12/2010
20.46
 211,840 20.46 20.65 20.26 206,350 28,220 9.4
23/12/2010
20.46
 264,840 20.46 20.46 20.26 255,680 10,500 12.8
22/12/2010
20.46
 305,610 20.85 20.85 20.46 185,520 50,000 7.1
21/12/2010
20.85
 226,930 20.65 21.04 20.26 495,820 327,200 9.0
20/12/2010
20.65
 282,310 21.04 21.82 20.46 63,440 480 3.3
17/12/2010
21.04
 408,510 20.26 21.04 19.87 283,720 14,260 14.4
16/12/2010
20.26
 168,560 20.65 20.65 20.07 121,630 26,450 5.0
15/12/2010
20.65
 517,980 20.26 20.85 20.07 417,160 74,300 18.1
14/12/2010
20.26
 356,790 20.46 20.46 19.68 541,708 280,548 13.5
13/12/2010
20.46
 577,870 19.87 20.65 19.87 268,190 67,590 10.5
10/12/2010
19.87
 221,310 19.48 19.87 19.41 192,410 1,000 9.6
09/12/2010
19.48
 85,040 19.29 19.48 19.09 60,220 0 3.0
08/12/2010
19.29
 107,540 19.48 19.68 19.17 91,160 32,920 2.9
07/12/2010
19.48
 258,260 19.87 19.87 19.48 236,260 109,240 6.4
06/12/2010
19.87
 432,520 19.87 20.07 19.48 443,320 400,790 2.2
03/12/2010
19.87
 583,550 19.68 20.07 19.48 429,490 193,230 12.0
02/12/2010
19.68
 186,620 19.68 19.87 19.45 108,190 148,740 -2.1
01/12/2010
19.68
 309,750 19.48 19.68 19.29 259,610 184,360 3.8
30/11/2010
19.48
 357,070 19.48 20.07 19.45 242,860 109,310 6.7
29/11/2010
19.48
 291,900 19.17 19.48 18.24 261,480 152,660 5.3
26/11/2010
19.17
 221,350 19.17 19.48 19.09 422,170 344,830 3.8
25/11/2010
19.17
 260,710 19.48 19.68 19.17 200,400 154,750 2.3
24/11/2010
19.48
 334,850 19.21 19.48 18.74 262,810 151,010 5.6
23/11/2010
19.21
 347,370 18.32 19.21 18.35 266,250 245,200 1.1
22/11/2010
18.32
 298,370 18.04 18.32 17.54 204,500 215,930 -0.6
19/11/2010
18.04
 331,330 18.04 18.55 17.96 157,520 249,060 -4.3
18/11/2010
18.04
 135,850 18.04 18.63 18.04 66,210 79,650 -0.6
17/11/2010
18.04
 328,440 18.98 19.02 18.04 423,620 441,420 -0.8
16/11/2010
18.98
 178,680 19.48 19.68 18.98 147,430 19,940 6.3
15/11/2010
19.48
 325,020 20.07 20.07 19.48 287,480 65,190 11.2
12/11/2010
20.07
 407,970 20.26 20.26 19.48 391,390 66,000 16.6
11/11/2010
20.26
 530,500 19.48 20.46 19.41 347,370 50,330 15.3
10/11/2010
19.48
 199,440 19.48 19.68 19.09 149,860 62,400 4.4
09/11/2010
19.48
 327,120 20.07 20.26 19.45 491,140 293,610 9.9
08/11/2010
20.07
 589,170 19.13 20.07 19.09 419,240 42,030 19.2
05/11/2010
19.13
 310,680 18.24 19.13 18.24 105,870 0 5.2
04/11/2010
18.24
 295,370 17.73 18.24 17.61 159,760 6,840 7.1
03/11/2010
17.73
 144,440 17.57 17.73 17.57 121,260 2,080 5.4
02/11/2010
17.57
 146,130 17.85 17.85 17.54 74,400 120 3.4
01/11/2010
17.85
 83,890 17.57 17.85 17.26 78,430 4,350 3.4
29/10/2010
17.57
 80,700 17.54 17.57 17.50 302,450 286,780 0.7
28/10/2010
17.54
 89,020 17.54 17.57 17.46 68,260 10,230 2.6
27/10/2010
17.54
 162,290 17.54 17.54 17.34 104,490 30,930 3.3
26/10/2010
17.54
 241,700 17.50 17.57 17.15 107,300 270 4.8
25/10/2010
17.50
 160,880 17.34 17.50 17.11 77,820 0 3.5
22/10/2010
17.34
 266,120 17.15 17.34 16.80 157,990 3,830 6.8
21/10/2010
17.15
 164,720 16.83 17.15 16.60 113,210 57,900 2.5
20/10/2010
16.83
 189,340 17.11 17.11 16.80 77,800 8,900 3.0
19/10/2010
17.11
 132,440 17.11 17.11 16.95 99,050 44,860 2.4
18/10/2010
17.11
 152,440 16.87 17.22 16.87 67,860 29,740 1.7
15/10/2010
16.87
 145,710 16.91 16.91 16.76 121,190 84,370 1.6
14/10/2010
16.91
 46,570 16.80 17.11 16.91 43,610 8,570 1.5
13/10/2010
16.80
 105,300 16.76 16.80 16.60 86,220 47,260 1.7
12/10/2010
16.76
 46,240 16.99 16.99 16.76 17,550 1,490 0.7
11/10/2010
16.99
 111,320 17.03 17.03 16.76 59,140 80,440 -0.9
08/10/2010
17.03
 111,780 17.07 17.07 16.95 86,350 28,530 2.5
07/10/2010
17.07
 113,690 17.07 17.15 16.95 99,230 58,620 1.8
06/10/2010
17.07
 305,700 16.76 17.07 16.76 248,400 204,740 1.9
05/10/2010
16.76
 198,900 16.76 16.76 16.44 171,690 99,320 3.1
04/10/2010
16.76
 246,560 16.76 16.80 16.68 229,970 75,920 6.6
01/10/2010
16.76
 76,010 16.91 16.91 16.72 45,300 43,250 0.1
30/09/2010
16.91
 160,610 16.76 16.95 16.37 159,290 26,640 5.7
29/09/2010
16.76
 69,950 16.76 16.80 16.68 33,550 42,120 -0.4
28/09/2010
16.76
 120,600 16.76 16.80 16.72 68,090 53,130 0.6
27/09/2010
16.76
 43,670 16.80 17.34 16.76 3,930 13,580 -0.4
24/09/2010
16.80
 70,330 16.87 16.87 16.72 0 58,540 -2.5
23/09/2010
16.87
 163,610 16.87 17.03 16.72 92,730 50,960 1.8
22/09/2010
16.87
 145,020 16.76 17.15 16.76 94,280 57,510 1.6
21/09/2010
16.76
 361,700 17.54 17.61 16.76 215,290 281,320 -2.8
20/09/2010
17.54
 97,710 17.34 17.93 17.26 36,480 21,350 0.7
17/09/2010
17.34
 103,710 17.07 17.34 17.07 82,580 25,500 2.5
16/09/2010
17.07
 102,690 16.95 17.07 16.95 71,510 0 3.1
15/09/2010
16.95
 160,180 16.76 16.95 16.72 123,670 8,460 5.0
14/09/2010
16.76
 113,560 16.76 16.76 16.56 76,940 9,380 2.9
13/09/2010
16.76
 208,120 16.48 17.11 16.48 174,320 78,000 4.1

Chính sách bảo mật | Điều khoản sử dụng |