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)
15/04/2010
21.82
 368,280 22.02 22.21 21.82 102,230 167,860 -3.7
14/04/2010
22.02
 643,760 22.02 22.21 21.63 12,050 295,790 -15.9
13/04/2010
22.02
 296,490 22.21 22.21 21.82 1,400 152,340 -8.5
12/04/2010
22.21
 141,940 22.80 22.80 22.21 10,040 62,310 -3.0
09/04/2010
22.80
 265,740 22.41 22.80 22.41 120,580 62,960 3.4
08/04/2010
22.41
 391,650 22.21 22.99 22.21 47,390 137,280 -5.2
07/04/2010
22.21
 119,360 22.41 22.41 22.02 6,850 58,130 -2.9
06/04/2010
22.41
 293,520 22.60 22.80 22.41 104,340 50,380 3.1
05/04/2010
22.60
 139,770 22.60 22.80 22.60 89,860 0 5.2
02/04/2010
22.60
 157,640 22.60 22.80 22.41 109,550 41,660 3.9
01/04/2010
22.60
 283,790 21.82 22.60 21.63 150,420 38,000 6.4
31/03/2010
21.82
 107,400 21.82 22.21 21.82 36,750 17,510 1.1
30/03/2010
21.82
 308,780 22.41 22.41 21.82 10,300 243,400 -13.1
29/03/2010
22.41
 88,630 22.60 22.60 22.21 11,840 14,690 -0.2
26/03/2010
22.60
 146,580 22.41 22.60 22.21 70,550 95,390 -1.4
25/03/2010
22.41
 150,070 22.60 22.60 22.21 15,260 1,260 0.8
24/03/2010
22.60
 160,260 22.60 23.19 22.60 28,090 4,000 1.4
23/03/2010
22.60
 179,610 22.99 22.99 22.60 305,878 291,778 0.8
22/03/2010
22.99
 186,960 23.38 23.38 22.99 14,440 102,340 -5.2
19/03/2010
23.38
 103,310 23.19 23.38 22.99 23,310 11,880 0.7
18/03/2010
23.19
 135,450 22.99 23.19 22.80 410 12,260 -0.7
17/03/2010
22.99
 193,160 23.19 23.38 22.99 6,370 77,500 -4.2
16/03/2010
23.19
 300,680 23.97 23.97 23.19 2,300 45,690 -2.6
15/03/2010
23.97
 209,830 24.36 24.55 23.97 28,150 36,430 -0.5
12/03/2010
24.36
 326,750 24.36 24.55 23.97 33,740 0 2.1
11/03/2010
24.36
 190,140 24.55 24.55 24.36 88,260 36,510 3.2
10/03/2010
24.55
 498,640 24.16 24.55 23.97 243,580 30,300 13.3
09/03/2010
24.16
 291,250 23.97 24.16 23.97 174,840 2,070 10.7
08/03/2010
23.97
 155,290 23.77 24.16 23.77 23,970 1,200 1.4
05/03/2010
23.77
 338,550 23.58 23.77 23.38 235,370 5,580 13.9
04/03/2010
23.58
 419,540 22.80 23.58 22.99 130,370 6,540 7.4
03/03/2010
22.80
 298,100 22.02 22.99 22.21 63,140 23,850 2.2
02/03/2010
22.02
 145,210 22.21 22.41 22.02 61,400 59,570 0.1
01/03/2010
22.21
 204,830 22.02 22.60 22.02 43,210 127,600 -4.8
26/02/2010
22.02
 496,070 22.02 22.41 21.63 352,530 532,370 -10.1
25/02/2010
22.02
 324,110 22.60 22.60 22.02 157,150 296,180 -7.9
24/02/2010
22.60
 198,700 22.41 22.60 22.21 113,410 40,720 4.2
23/02/2010
22.41
 138,450 23.19 23.19 22.41 41,570 51,100 -0.6
22/02/2010
23.19
 127,270 23.19 23.77 22.99 70,810 52,530 1.1
12/02/2010
23.19
 181,550 22.80 23.38 22.99 61,410 10,800 3.0
11/02/2010
22.80
 211,940 21.82 22.80 21.82 89,480 0 5.2
10/02/2010
21.82
 167,710 21.24 22.02 21.63 65,040 15,180 2.8
09/02/2010
21.24
 232,940 22.02 22.21 21.24 30,100 175,460 -8.0
08/02/2010
22.02
 105,880 22.60 22.60 22.02 36,560 45,770 -0.5
05/02/2010
22.60
 180,450 23.19 23.19 22.60 18,390 96,230 -4.5
04/02/2010
23.19
 372,570 22.99 23.38 22.99 26,840 42,960 -1.0
03/02/2010
22.99
 200,910 22.80 23.19 22.80 30,440 27,460 0.2
02/02/2010
22.80
 92,600 22.80 22.99 22.60 45,300 38,300 0.4
01/02/2010
22.80
 84,880 22.60 22.80 22.41 33,660 1,600 1.9
29/01/2010
22.60
 166,940 22.41 22.99 22.41 70,280 70,960 -0.0
28/01/2010
22.41
 189,310 22.60 22.99 22.41 52,430 0 3.0
27/01/2010
22.60
 293,710 23.58 23.58 22.60 75,870 165,340 -5.2
26/01/2010
23.58
 412,170 22.99 23.77 23.38 55,390 129,280 -4.4
25/01/2010
22.99
 209,700 22.99 23.38 22.99 90,100 22,300 4.0
22/01/2010
22.99
 200,130 23.38 23.77 22.80 89,170 38,000 3.1
21/01/2010
23.38
 215,190 23.58 23.97 23.38 131,700 2,120 7.8
20/01/2010
23.58
 255,340 24.75 24.75 23.58 67,240 187,500 -7.4
19/01/2010
24.75
 190,540 23.58 24.75 24.36 55,880 26,910 1.8
18/01/2010
23.58
 194,500 24.75 24.75 23.58 91,280 30,000 3.8
15/01/2010
24.75
 155,100 25.33 25.33 24.75 64,800 69,370 -0.3
14/01/2010
25.33
 76,820 25.33 25.72 25.33 15,890 0 1.0
13/01/2010
25.33
 215,090 25.13 25.52 24.55 46,070 26,280 1.3
12/01/2010
25.13
 218,830 25.91 26.11 25.13 111,860 25,000 5.8
11/01/2010
25.91
 124,180 26.50 26.69 25.72 23,360 0 1.6
08/01/2010
26.50
 364,810 26.89 27.28 26.50 23,010 6,180 1.2
07/01/2010
26.89
 226,570 26.89 27.08 26.50 52,380 2,560 3.4
06/01/2010
26.89
 235,780 27.28 27.47 26.50 37,620 16,990 1.4
05/01/2010
27.28
 422,770 27.47 28.84 26.50 182,880 230 13.4
04/01/2010
27.47
 617,810 26.30 27.47 26.30 203,720 185,860 1.3
31/12/2009
26.30
 489,910 26.50 26.69 25.91 70 21,770 0
30/12/2009
26.50
 938,950 25.72 26.50 25.13 3,260 0 0
29/12/2009
25.72
 374,560 26.30 26.30 25.33 8,340 1,000 0
28/12/2009
26.30
 360,520 26.30 26.30 25.33 6,730 1,090 0
25/12/2009
26.30
 688,180 26.11 26.50 25.52 50,580 0 0
24/12/2009
26.11
 651,930 25.13 26.11 24.75 247,700 10,970 0
23/12/2009
25.13
 467,690 23.97 25.13 24.55 130,940 28,860 0
22/12/2009
23.97
 308,210 22.99 23.97 23.97 128,470 192,050 0
21/12/2009
22.99
 159,870 22.02 22.99 22.60 32,430 29,910 0
18/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
18/12/2009
22.02
 774,350 23.09 24.16 22.02 171,750 655,290 0
17/12/2009
23.09
 305,550 23.24 23.24 22.50 89,440 81,000 0
16/12/2009
23.24
 422,840 24.40 24.40 23.24 96,750 173,170 0
15/12/2009
24.40
 274,130 24.26 24.40 24.26 132,170 54,560 0
14/12/2009
24.26
 95,020 23.24 24.26 23.24 6,080 100 0
11/12/2009
23.24
 297,510 23.38 23.67 22.94 139,120 0 0
10/12/2009
23.38
 274,350 23.53 23.97 23.38 93,150 128,930 0
09/12/2009
23.53
 178,110 24.55 24.55 23.53 46,820 57,830 0
08/12/2009
24.55
 210,720 24.70 24.70 23.97 74,500 62,940 0
07/12/2009
24.70
 135,470 24.55 25.13 24.40 29,370 67,850 0
04/12/2009
24.55
 369,430 24.55 25.43 24.26 149,350 278,970 0
03/12/2009
24.55
 315,400 24.99 25.28 24.40 128,770 188,610 0
02/12/2009
24.99
 390,100 26.01 26.01 24.84 179,310 128,840 0
01/12/2009
26.01
 263,520 25.72 26.45 25.72 148,100 6,130 0
30/11/2009
25.72
 279,680 24.55 25.72 24.84 158,680 52,280 0
27/11/2009
24.55
 275,290 23.38 24.55 22.50 64,640 7,180 0
26/11/2009
23.38
 658,330 24.40 24.40 23.24 268,270 74,750 0
25/11/2009
24.40
 429,670 25.57 25.72 24.40 60,750 25,700 0
24/11/2009
25.57
 235,240 26.01 26.16 25.13 98,220 2,040 0
23/11/2009
26.01
 260,450 27.18 27.18 25.87 20,160 7,340 0
20/11/2009
27.18
 607,970 27.33 27.62 27.03 401,490 37,580 0
19/11/2009
27.33
 590,710 26.60 27.47 26.30 377,330 2,780 0

Chính sách bảo mật | Điều khoản sử dụng |