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)
10/09/2010
16.48
 195,840 17.34 17.54 16.48 92,990 61,840 1.4
09/09/2010
17.34
 131,280 17.19 17.54 17.26 115,300 34,350 3.6
08/09/2010
17.19
 290,210 17.11 17.22 17.11 229,100 215,230 0.6
07/09/2010
17.11
 178,050 17.15 17.34 17.07 119,630 60,870 2.6
06/09/2010
17.15
 310,480 18.00 18.00 17.15 37,070 272,030 -10.5
01/09/2010
18.00
 153,400 18.00 18.24 17.73 145,160 31,250 5.3
31/08/2010
18.00
 343,360 17.15 18.00 17.15 329,760 111,220 9.9
30/08/2010
17.15
 330,950 16.56 17.34 17.15 199,400 137,190 2.7
27/08/2010
16.56
 237,640 16.56 16.60 16.17 162,840 81,920 3.4
26/08/2010
16.56
 348,570 15.78 16.56 15.98 258,970 143,020 4.8
25/08/2010
15.78
 359,220 15.59 15.78 15.00 307,650 103,760 8.1
24/08/2010
15.59
 261,130 16.41 16.41 15.59 48,870 20,750 1.1
23/08/2010
16.41
 19,290 16.95 16.95 16.41 3,480 6,290 -0.1
20/08/2010
16.95
 245,280 16.44 16.95 16.37 210,950 172,370 1.7
19/08/2010
16.44
 114,420 16.68 16.76 16.44 75,640 92,450 -0.7
18/08/2010
16.68
 71,870 17.03 17.03 16.68 51,560 4,050 2.0
17/08/2010
17.03
 211,110 16.76 17.03 16.56 129,180 2,510 5.5
16/08/2010
16.76
 114,640 16.52 17.26 16.52 27,460 7,590 0.9
13/08/2010
16.52
 291,040 16.17 16.76 16.21 693,960 78,560 25.9
12/08/2010
16.17
 429,030 16.68 16.68 16.17 388,000 44,430 14.4
11/08/2010
16.68
 221,580 16.37 16.76 16.37 155,700 81,740 3.1
10/08/2010
16.37
 252,610 17.03 17.03 16.25 142,230 135,670 0.3
09/08/2010
17.03
 118,540 17.07 17.19 16.83 43,470 1,500 1.8
06/08/2010
17.07
 86,750 17.03 17.07 16.95 43,570 35,640 0.3
05/08/2010
17.03
 171,700 17.15 17.15 17.03 86,870 93,800 -0.3
04/08/2010
17.15
 81,560 17.50 17.50 16.95 33,260 45,960 -0.6
03/08/2010
17.50
 147,070 17.61 17.65 17.50 66,470 85,590 -0.9
02/08/2010
17.61
 98,400 17.93 17.93 17.61 27,430 57,800 -1.4
30/07/2010
17.93
 122,080 18.20 18.20 17.93 1,140 48,380 -2.2
29/07/2010
18.20
 266,110 18.12 18.35 18.12 244,500 147,760 4.5
28/07/2010
18.12
 78,180 18.28 18.28 18.08 20,000 8,740 0.5
27/07/2010
18.28
 197,040 18.32 18.39 18.28 128,800 139,540 -0.5
26/07/2010
18.32
 45,920 18.32 18.43 18.28 7,850 7,280 0.0
23/07/2010
18.32
 75,340 18.32 18.39 18.24 16,000 43,150 -1.3
22/07/2010
18.32
 134,880 18.39 18.43 18.32 74,780 97,180 -1.1
21/07/2010
18.39
 106,000 18.55 18.70 18.35 22,510 35,430 -0.6
20/07/2010
18.55
 158,960 18.70 18.70 18.55 10,890 110,670 -4.8
19/07/2010
18.70
 144,470 18.78 18.78 18.59 51,440 64,900 -0.6
16/07/2010
18.78
 178,370 18.70 18.82 18.63 48,480 100,020 -2.5
15/07/2010
18.70
 106,300 18.63 18.86 18.59 25,000 38,010 -0.6
14/07/2010
18.63
 81,770 18.78 18.90 18.63 3,440 30,580 -1.3
13/07/2010
18.78
 172,380 18.51 18.86 18.67 85,220 87,860 -0.1
12/07/2010
18.51
 33,780 18.59 18.63 18.51 11,450 670 0.5
09/07/2010
18.59
 153,710 18.70 18.70 18.59 12,100 81,520 -3.3
08/07/2010
18.70
 139,550 18.20 18.78 18.51 34,800 27,010 0.4
07/07/2010
18.20
 224,590 19.09 19.13 18.20 37,310 20,260 0.8
06/07/2010
19.09
 183,660 19.33 19.33 19.06 148,600 74,630 3.6
05/07/2010
19.33
 245,540 19.17 19.41 19.21 193,810 104,180 4.4
02/07/2010
19.17
 134,760 19.37 19.41 19.17 64,500 86,540 -1.1
01/07/2010
19.37
 308,480 19.87 19.87 19.37 207,400 90,660 5.8
30/06/2010
19.87
 479,170 19.41 19.87 19.02 104,380 145,160 -2.0
29/06/2010
19.41
 393,580 19.09 19.41 19.09 122,010 139,090 -0.9
28/06/2010
19.09
 208,000 19.02 19.09 18.90 64,730 122,840 -2.8
25/06/2010
19.02
 218,580 19.33 19.33 19.02 117,020 52,700 3.2
24/06/2010
19.33
 108,500 19.29 19.33 19.21 57,720 55,670 0.1
23/06/2010
19.29
 113,480 19.21 19.29 19.09 55,740 0 2.7
22/06/2010
19.21
 132,400 19.17 19.21 18.98 89,870 4,180 4.2
21/06/2010
19.17
 137,070 19.45 19.68 19.17 9,200 105,210 -4.8
18/06/2010
19.45
 416,330 19.21 19.45 19.33 229,710 236,890 -0.4
17/06/2010
19.21
 336,760 18.98 19.21 18.98 440,711 374,231 3.3
16/06/2010
18.98
 148,180 18.94 19.21 18.94 66,830 102,850 -1.8
15/06/2010
18.94
 160,710 19.09 19.09 18.90 77,530 117,730 -2.0
14/06/2010
19.09
 214,080 19.17 19.25 19.09 61,700 140,400 -3.9
11/06/2010
19.17
 203,960 18.82 19.45 19.09 281,261 300,421 -0.9
10/06/2010
18.82
 126,530 18.74 18.86 18.67 48,420 63,800 -0.7
09/06/2010
18.74
 147,040 18.98 19.25 18.74 53,100 67,950 -0.7
08/06/2010
18.98
 230,700 18.59 18.98 18.39 59,000 156,260 -4.6
07/06/2010
18.59
 385,400 19.13 19.13 18.59 190,530 239,520 -2.3
04/06/2010
19.13
 213,900 19.41 19.41 19.09 109,890 93,680 0.8
03/06/2010
19.41
 162,680 19.45 19.48 19.29 67,000 36,440 1.5
02/06/2010
19.45
 229,720 19.68 19.68 19.41 62,630 119,870 -2.9
01/06/2010
19.68
 150,000 19.87 19.87 19.48 55,900 44,640 0.6
31/05/2010
19.87
 159,800 20.07 20.07 19.48 65,370 36,310 1.5
28/05/2010
20.07
 250,690 19.37 20.26 19.87 67,930 77,810 -0.5
27/05/2010
19.37
 329,650 19.37 19.37 19.17 195,920 141,610 2.7
26/05/2010
19.37
 268,500 19.29 19.45 19.21 107,700 202,440 -4.7
25/05/2010
19.29
 288,530 19.09 19.48 18.94 195,890 96,840 4.9
24/05/2010
19.09
 406,980 18.35 19.13 18.35 250,920 74,160 8.7
21/05/2010
18.35
 432,710 19.29 19.29 18.35 172,110 106,740 3.2
20/05/2010
19.29
 224,420 19.09 19.48 18.39 64,150 71,000 -0.4
19/05/2010
19.09
 376,190 19.87 19.87 19.09 112,580 208,010 -4.7
18/05/2010
19.87
 298,850 20.46 20.46 19.87 101,200 100,000 0.1
17/05/2010
20.46
 452,490 21.04 21.04 20.26 172,040 126,850 2.4
14/05/2010
21.04
 319,700 21.43 21.43 21.04 62,200 55,400 0.4
13/05/2010
21.43
 373,540 20.85 21.43 20.85 152,400 50,160 5.5
12/05/2010
20.85
 384,220 21.04 21.04 20.65 201,940 74,630 6.8
11/05/2010
21.04
 190,680 21.04 21.24 20.85 14,280 1,810 0.7
10/05/2010
21.04
 357,650 21.24 21.24 20.85 115,000 4,000 6.0
07/05/2010
21.24
 517,010 21.43 21.43 20.65 55,620 12,130 2.4
06/05/2010
21.43
 190,640 21.63 21.82 21.43 15,260 21,510 -0.3
05/05/2010
21.63
 168,570 21.82 21.82 21.43 19,770 1,840 1.0
04/05/2010
21.82
 236,730 21.63 22.21 21.63 56,670 15,840 2.3
29/04/2010
21.63
 334,660 21.82 22.02 21.63 25,150 27,410 -0.1
28/04/2010
21.82
 374,960 22.21 22.21 21.82 41,270 54,000 -0.7
27/04/2010
22.21
 262,640 22.60 22.60 22.21 152,400 63,650 5.1
26/04/2010
22.60
 500,070 22.60 22.80 22.21 246,150 191,810 3.2
22/04/2010
22.60
 916,030 22.02 22.99 22.60 119,960 61,000 3.4
21/04/2010
22.02
 803,400 21.04 22.02 21.24 21,800 218,720 -11.0
20/04/2010
21.04
 290,420 21.43 21.63 20.85 1,300 162,380 -8.7
19/04/2010
21.43
 266,890 21.63 21.63 21.04 5,760 118,240 -6.2

Chính sách bảo mật | Điều khoản sử dụng |