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

26.50
0.75
(2.91%)
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)
01/07/2009
23.38
 49,770 24.55 24.55 23.38 200 1,500 0
30/06/2009
24.55
 629,850 24.55 24.55 23.38 42,720 86,740 0
29/06/2009
24.55
 496,250 25.13 25.13 24.55 7,030 115,230 0
26/06/2009
25.13
 422,080 24.40 25.13 23.53 3,200 87,350 0
25/06/2009
24.40
 385,760 23.53 24.40 22.80 4,560 5,550 0
24/06/2009
23.53
 148,500 22.50 23.53 23.24 80 18,370 0
23/06/2009
22.50
 821,280 22.50 22.50 21.48 150,600 345,410 0
22/06/2009
22.50
 413,130 22.21 23.24 21.63 150,320 168,530 0
19/06/2009
22.21
 178,130 23.09 23.09 22.21 13,600 3,390 0
18/06/2009
23.09
 237,610 23.53 24.26 23.09 1,550 93,160 0
17/06/2009
23.53
 524,380 22.50 23.53 21.48 236,080 129,150 0
16/06/2009
22.50
 98,950 23.67 23.67 22.50 150 19,990 0
15/06/2009
23.67
 222,220 24.84 24.84 23.67 27,250 104,100 0
12/06/2009
24.84
 415,700 25.87 26.30 24.84 53,350 1,500 0
11/06/2009
25.87
 316,080 25.57 26.30 25.57 23,110 1,100 0
10/06/2009
25.57
 364,420 26.89 26.89 25.57 69,060 15,050 0
09/06/2009
26.89
 777,200 25.72 26.89 26.60 100,530 100,740 0
08/06/2009
25.72
 55,100 24.55 25.72 25.72 0 44,510 0
05/06/2009
24.55
 140,610 23.38 24.55 24.55 45,400 1,490 0
04/06/2009
23.38
 473,990 22.50 23.38 22.80 159,630 50,550 0
03/06/2009
22.50
 489,800 22.07 22.50 21.77 187,720 120,710 0
02/06/2009
22.07
 254,300 22.07 23.09 21.92 30,400 26,560 0
01/06/2009
22.07
 370,140 21.63 22.21 21.48 2,980 194,700 0
29/05/2009
21.63
 284,840 21.77 22.07 21.34 6,850 79,130 0
28/05/2009
21.77
 643,420 21.48 22.50 21.63 37,870 153,420 0
27/05/2009
21.48
 336,830 20.46 21.48 20.90 8,340 172,850 0
26/05/2009
20.46
 324,510 21.04 21.48 20.46 20,240 168,090 0
25/05/2009
21.04
 420,420 20.17 21.04 20.46 2,740 242,310 0
22/05/2009
20.17
 321,610 20.90 20.90 20.17 110,790 193,100 0
21/05/2009
20.90
 265,940 20.75 21.19 20.60 173,250 134,880 0
20/05/2009
20.75
 291,550 20.75 21.04 20.46 130,220 224,740 0
19/05/2009
20.75
 293,440 21.19 21.92 20.17 94,230 78,890 0
18/05/2009
21.19
 43,810 21.48 21.48 21.04 5,170 1,480 0
15/05/2009
21.48
 196,640 21.19 21.63 21.34 92,000 135,660 0
14/05/2009
21.19
 213,670 21.63 21.63 20.60 105,360 63,080 0
13/05/2009
21.63
 344,200 21.77 21.77 21.19 263,850 49,610 0
12/05/2009
21.77
 187,670 21.63 21.77 21.04 12,820 28,890 0
11/05/2009
21.63
 243,570 21.48 21.92 21.48 175,570 10,770 0
08/05/2009
21.48
 126,580 21.63 21.92 20.75 0 0 0
07/05/2009
21.63
 261,970 20.90 21.92 21.63 94,100 40,600 0
06/05/2009
20.90
 377,550 21.92 21.92 20.90 185,840 22,340 0
05/05/2009
21.92
 730,920 21.04 22.07 21.92 153,200 42,800 0
04/05/2009
21.04
 171,090 20.17 21.04 21.04 81,780 220 0
29/04/2009
20.17
 57,820 19.29 20.17 19.29 11,750 5,000 0
28/04/2009
19.29
 81,960 19.29 19.29 18.56 18,300 44,160 0
27/04/2009
19.29
 90,650 18.41 19.29 19.14 54,730 9,000 0
24/04/2009
18.41
 93,980 19.29 19.29 18.41 11,560 52,330 0
23/04/2009
19.29
 76,180 19.44 19.87 19.29 12,800 650 0
22/04/2009
19.44
 163,660 18.56 19.44 18.70 86,630 80,020 0
21/04/2009
18.56
 64,420 19.44 19.44 18.56 35,100 25,790 0
20/04/2009
19.44
 16,090 20.46 20.46 19.44 5,150 9,790 0
17/04/2009
20.46
 319,350 19.87 20.46 19.00 7,390 108,260 0
16/04/2009
19.87
 82,190 19.87 20.31 19.73 240 36,630 0
15/04/2009
19.87
 241,680 20.75 20.75 19.87 104,500 83,020 0
14/04/2009
20.75
 234,190 20.75 21.19 20.17 113,700 86,900 0
13/04/2009
20.75
 359,630 19.87 20.75 20.46 80,050 165,000 0
10/04/2009
19.87
 45,340 19.00 19.87 19.73 18,230 11,330 0
09/04/2009
19.00
 141,940 19.29 19.44 18.70 47,530 13,000 0
08/04/2009
19.29
 320,490 20.17 20.46 19.29 119,700 101,740 0
07/04/2009
20.17
 279,280 19.29 20.17 19.00 81,920 141,920 0
03/04/2009
19.29
 177,040 18.41 19.29 19.14 121,770 34,110 0
02/04/2009
18.41
 131,680 17.68 18.41 17.68 94,030 35,000 0
01/04/2009
17.68
 77,910 17.10 17.68 17.10 1,930 45,590 0
31/03/2009
17.10
 183,500 17.39 17.39 16.81 93,690 126,080 0
30/03/2009
17.39
 64,640 17.68 17.97 17.10 10,440 3,680 0
27/03/2009
17.68
 171,250 18.56 18.70 17.68 22,030 8,080 0
26/03/2009
18.56
 458,450 17.68 18.56 17.83 258,960 174,460 0
25/03/2009
17.68
 277,860 16.95 17.68 16.95 228,440 105,260 0
24/03/2009
16.95
 236,190 16.22 16.95 16.37 151,720 20,600 0
23/03/2009
16.22
 149,630 16.95 16.95 16.22 29,040 15,300 0
20/03/2009
16.95
 96,890 16.95 17.54 16.66 1,500 30,150 0
19/03/2009
16.95
 354,890 17.24 17.97 16.95 80,370 29,230 0
18/03/2009
17.24
 81,610 16.51 17.24 17.24 0 38,930 0
17/03/2009
16.51
 399,670 15.78 16.51 16.37 75,470 266,890 0
16/03/2009
15.78
 62,890 15.49 15.78 15.49 19,620 41,940 0
13/03/2009
15.49
 50,620 15.49 15.64 15.49 11,330 28,350 0
12/03/2009
15.49
 60,880 15.64 15.78 15.49 250 19,000 0
11/03/2009
15.64
 91,770 15.64 15.93 15.49 13,500 58,770 0
10/03/2009
15.64
 55,430 15.49 16.07 15.34 920 18,280 0
09/03/2009
15.49
 24,030 15.34 15.49 15.34 2,400 16,000 0
06/03/2009
15.34
 37,080 15.34 15.49 15.20 4,700 20,000 0
05/03/2009
15.34
 70,980 15.78 16.07 15.34 400 55,910 0
04/03/2009
15.78
 57,650 15.49 15.78 15.34 49,130 22,620 0
03/03/2009
15.49
 57,210 16.22 16.22 15.49 17,000 49,310 0
02/03/2009
16.22
 80,600 15.78 16.22 15.78 49,660 10,590 0
27/02/2009
15.78
 76,670 15.49 15.78 15.20 63,670 2,320 0
26/02/2009
15.49
 65,240 15.93 15.93 15.20 4,210 36,470 0
25/02/2009
15.93
 106,650 15.34 16.07 15.34 530 55,550 0
24/02/2009
15.34
 72,840 16.07 16.07 15.34 14,310 21,410 0
23/02/2009
16.07
 66,140 16.81 16.81 16.07 11,010 6,080 0
20/02/2009
16.81
 42,190 16.66 16.81 16.07 1,050 25,000 0
19/02/2009
16.66
 73,180 17.10 17.24 16.51 270 17,150 0
18/02/2009
17.10
 125,090 17.83 17.83 16.95 20,870 120 0
17/02/2009
17.83
 159,100 18.70 18.70 17.83 21,500 58,810 0
16/02/2009
18.70
 32,840 19.00 19.00 18.70 10,900 13,940 0
13/02/2009
19.00
 43,440 19.44 19.44 18.85 11,300 39,490 0
12/02/2009
19.44
 67,900 19.29 19.58 19.29 40,100 42,410 0
11/02/2009
19.29
 77,330 19.87 19.87 19.29 36,580 32,980 0
10/02/2009
19.87
 16,790 19.87 19.87 19.73 6,850 13,340 0
09/02/2009
19.87
 86,630 19.87 20.31 19.87 18,090 77,600 0

Chính sách bảo mật | Điều khoản sử dụng |