Tổng Công ty cổ phần Khoan và Dịch vụ khoan Dầu khí (pvd)

26.60
0.85
(3.30%)
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)
18/11/2009
26.60
 429,780 25.57 26.60 25.13 164,870 4,430 0
17/11/2009
25.57
 348,800 24.55 25.57 24.55 83,090 1,520 0
16/11/2009
24.55
 212,010 24.26 24.70 24.11 65,440 15,740 0
13/11/2009
24.26
 241,660 24.70 24.70 24.26 52,580 64,900 0
12/11/2009
24.70
 208,660 23.67 24.84 23.82 25,010 400 0
11/11/2009
23.67
 199,840 23.09 23.67 23.09 67,690 140 0
10/11/2009
23.09
 305,920 23.24 23.82 22.80 87,270 175,020 0
09/11/2009
23.24
 305,480 24.40 24.40 23.24 80,670 6,550 0
06/11/2009
24.40
 337,990 25.13 25.43 24.40 54,430 142,000 0
05/11/2009
25.13
 473,900 24.84 25.57 24.84 81,470 366,990 0
04/11/2009
24.84
 431,660 24.55 25.43 23.97 167,190 600 0
03/11/2009
24.55
 686,120 25.72 25.72 24.55 21,080 39,410 0
02/11/2009
25.72
 282,670 27.03 27.03 25.72 42,190 43,970 0
30/10/2009
27.03
 310,910 26.89 27.18 26.74 25,310 12,500 0
29/10/2009
26.89
 456,610 27.47 27.47 26.16 50,380 15,930 0
28/10/2009
27.47
 262,000 26.89 27.62 27.03 83,250 10,640 0
27/10/2009
26.89
 392,900 27.47 27.47 26.60 63,000 2,500 0
26/10/2009
27.47
 304,940 28.06 28.50 27.33 79,060 5,130 0
23/10/2009
28.06
 743,220 28.20 28.35 28.06 218,900 34,570 0
22/10/2009
28.20
 679,370 28.79 28.79 28.06 64,100 81,910 0
21/10/2009
28.79
 1,102,610 27.91 28.79 28.06 283,040 6,500 0
20/10/2009
27.91
 252,150 28.06 28.50 27.91 44,200 160 0
19/10/2009
28.06
 158,280 28.35 28.35 28.06 24,670 48,620 0
16/10/2009
28.35
 394,210 28.35 28.64 28.20 35,440 18,000 0
15/10/2009
28.35
 1,817,050 28.35 29.52 28.35 238,980 8,190 0
14/10/2009
28.35
 299,030 28.06 28.35 28.06 115,930 1,700 0
13/10/2009
28.06
 236,850 28.35 28.35 28.06 162,910 770 0
12/10/2009
28.35
 366,430 28.20 28.50 28.06 203,150 8,190 0
09/10/2009
28.20
 225,750 28.06 28.35 28.06 119,610 15,560 0
08/10/2009
28.06
 189,820 27.91 28.20 27.77 142,970 1,810 0
07/10/2009
27.91
 166,030 27.47 28.35 27.77 90,060 2,970 0
06/10/2009
27.47
 146,610 27.18 27.77 27.33 119,960 26,600 0
05/10/2009
27.18
 183,360 26.74 27.18 26.60 100,140 5,720 0
02/10/2009
26.74
 443,670 27.77 27.77 26.45 192,590 212,660 0
01/10/2009
27.77
 177,980 28.50 28.50 27.77 107,910 28,000 0
30/09/2009
28.50
 293,430 28.50 28.50 27.91 98,640 55,420 0
29/09/2009
28.50
 492,250 27.18 28.50 27.03 133,530 234,310 0
28/09/2009
27.18
 409,980 27.77 27.77 27.03 135,370 165,970 0
25/09/2009
27.77
 385,240 28.06 28.06 27.47 130,710 177,740 0
24/09/2009
28.06
 472,530 28.64 28.64 28.06 123,600 197,000 0
23/09/2009
28.64
 359,340 28.35 28.93 28.35 132,920 6,300 0
22/09/2009
28.35
 517,020 28.64 28.79 28.20 193,390 90,620 0
21/09/2009
28.64
 445,730 28.64 29.08 28.64 194,700 70,960 0
18/09/2009
28.64
 551,980 28.93 28.93 28.64 152,130 180,410 0
17/09/2009
28.93
 585,750 29.23 30.69 28.64 83,530 74,570 0
16/09/2009
29.23
 885,230 27.91 29.23 28.06 124,140 119,800 0
15/09/2009
27.91
 211,170 28.20 28.20 27.77 79,000 49,830 0
14/09/2009
28.20
 360,850 28.35 28.35 27.91 141,730 144,290 0
11/09/2009
28.35
 573,820 27.47 28.50 28.06 256,860 28,430 0
10/09/2009
27.47
 210,750 27.18 27.47 27.03 142,860 2,980 0
09/09/2009
27.18
 243,340 27.18 27.62 26.74 85,740 51,000 0
08/09/2009
27.18
 197,100 26.01 27.18 26.74 21,460 2,850 0
07/09/2009
26.01
 190,950 26.74 26.74 25.57 7,610 20,710 0
04/09/2009
26.74
 292,420 27.33 27.47 26.60 114,290 3,250 0
03/09/2009
27.33
 261,960 27.77 27.77 27.18 129,000 21,540 0
02/09/2009
27.77
 0 27.77 27.77 27.77 0 0 0
01/09/2009
27.77
 277,710 27.91 27.91 27.33 83,540 136,680 0
31/08/2009
27.91
 371,270 27.47 28.06 27.33 63,980 109,440 0
28/08/2009
27.47
 222,150 27.62 27.62 27.33 94,210 121,550 0
27/08/2009
27.62
 141,050 28.06 28.06 27.47 55,270 14,020 0
26/08/2009
28.06
 453,620 26.89 28.20 27.33 6,300 295,500 0
25/08/2009
26.89
 416,240 28.20 28.20 26.89 54,160 140,330 0
24/08/2009
28.20
 588,730 26.89 28.20 27.18 185,380 103,580 0
21/08/2009
26.89
 386,420 25.72 26.89 26.60 188,270 11,030 0
20/08/2009
25.72
 284,800 24.55 25.72 24.84 103,040 300 0
19/08/2009
24.55
 256,510 23.67 24.84 23.97 19,050 5,930 0
18/08/2009
23.67
 70,150 23.53 23.82 23.38 20,440 17,060 0
17/08/2009
23.53
 63,790 24.11 24.11 23.53 5,210 24,530 0
14/08/2009
24.11
 110,660 23.97 24.11 23.67 29,540 43,580 0
13/08/2009
23.97
 194,030 24.11 24.55 23.97 16,250 92,410 0
12/08/2009
24.11
 117,250 23.67 24.11 23.67 47,820 14,930 0
11/08/2009
23.67
 85,860 23.82 23.97 23.67 24,270 38,280 0
10/08/2009
23.82
 142,980 23.38 23.82 23.09 2,520 1,460 0
07/08/2009
23.38
 35,950 23.09 23.38 23.09 7,470 120 0
06/08/2009
23.09
 63,470 23.09 23.38 23.09 40,730 1,130 0
05/08/2009
23.09
 42,820 22.94 23.24 22.94 20,880 15,600 0
04/08/2009
22.94
 149,810 22.94 23.38 22.94 42,490 66,190 0
03/08/2009
22.94
 54,580 22.94 23.24 22.80 18,550 30,920 0
31/07/2009
22.94
 136,860 22.94 23.38 22.94 30,270 111,080 0
30/07/2009
22.94
 13,740 23.38 23.38 22.80 300 3,430 0
29/07/2009
23.38
 58,200 23.24 23.67 23.24 27,330 3,840 0
28/07/2009
23.24
 134,950 24.26 24.26 23.24 82,070 4,690 0
27/07/2009
24.26
 229,230 23.38 24.55 23.38 167,740 11,100 0
24/07/2009
23.38
 129,880 22.36 23.38 23.38 115,700 27,200 0
23/07/2009
22.36
 109,880 22.07 22.36 21.92 68,190 41,200 0
22/07/2009
22.07
 135,000 21.92 22.21 21.92 102,710 26,910 0
21/07/2009
21.92
 124,540 21.19 21.92 21.63 107,130 44,820 0
20/07/2009
21.19
 147,100 21.92 21.92 21.04 115,140 53,870 0
17/07/2009
21.92
 44,960 21.92 21.92 21.77 0 0 0
16/07/2009
21.92
 120,540 21.77 22.21 21.77 39,130 59,490 0
15/07/2009
21.77
 114,540 21.19 21.77 21.19 20,670 45,000 0
14/07/2009
21.19
 134,360 21.48 21.48 21.04 13,060 62,520 0
13/07/2009
21.48
 95,690 21.92 21.92 21.34 46,460 50,000 0
10/07/2009
21.92
 152,580 22.07 22.07 21.92 35,790 97,420 0
09/07/2009
22.07
 272,970 22.50 22.80 21.92 26,430 261,900 0
08/07/2009
22.50
 178,700 22.50 22.50 21.77 40,720 154,330 0
07/07/2009
22.50
 211,980 23.53 23.53 22.36 2,950 166,270 0
06/07/2009
23.53
 102,360 22.80 23.53 22.80 1,050 49,100 0
03/07/2009
22.80
 66,200 22.65 22.80 22.07 200 19,000 0
02/07/2009
22.65
 152,920 23.38 23.38 22.21 41,100 69,100 0

Chính sách bảo mật | Điều khoản sử dụng |