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

27.05
0
(0%)
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
(2024-08-21) 		-0.95 -3.39% 74,104,400 -8,431,083 -229.7
25.40
28
27.05
2 tháng
(2024-07-22) 		-0.25 -0.92% 151,682,300 -9,545,728 -258.2
25.40
28
27.05
3 tháng
(2024-06-24) 		-2.55 -8.61% 209,128,900 -15,425,374 -430.9
25.40
30.55
27.05
6 tháng
(2024-03-25) 		-4.70 -14.80% 547,531,200 -36,406,307 -1,121.2
25.40
34.90
27.05
12 tháng
(2023-09-26) 		3.05 12.71% 1,226,819,400 -42,168,701 -1,340.8
23.55
34.90
27.05
24 tháng
(2022-10-03) 		8.60 46.61% 2,577,701,900 6,362,135 -476.5
12.75
34.90
27.05
36 tháng
(2021-10-06) 		8.83 48.47% 4,622,899,200 45,609,886 123.7
12.75
34.90
27.05
60 tháng
(2019-10-17) 		14.44 114.45% 7,730,259,480 -24,303,064 -869.7
5.11
34.90
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
24.90
 6,552,800 24.85 25.45 24.85 203,000 3,148,300 -73.7
07/07/2023
24.85
 3,910,900 25 25.05 24.60 207,300 1,444,500 -30.8
06/07/2023
25
 6,605,000 25.50 25.65 24.60 72,100 287,600 -5.4
05/07/2023
25.50
 3,651,800 25.85 25.90 25.50 202,400 300 5.2
04/07/2023
25.85
 9,873,500 24.85 25.95 24.75 252,600 81,500 4.3
03/07/2023
24.85
 3,060,500 24.50 24.95 24.45 190,400 7,000 4.5
30/06/2023
24.50
 2,740,900 24.60 24.60 24.30 867,700 7,900 21.1
29/06/2023
24.60
 5,330,700 24.40 24.90 24.55 274,900 7,000 6.6
28/06/2023
24.40
 3,022,500 24.75 24.95 24.40 211,300 166,500 1.1
27/06/2023
24.75
 4,162,200 24.45 25.30 24.50 296,500 126,400 4.2
26/06/2023
24.45
 5,430,000 24.10 24.50 23.80 822,500 437,000 9.3
23/06/2023
24.10
 13,240,100 25 25 24 1,272,100 216,500 25.6
22/06/2023
25
 6,771,000 24.90 25.50 24.75 630,600 96,900 13.3
21/06/2023
24.90
 8,034,600 24.45 25.30 24.45 63,100 271,500 -5.2
20/06/2023
24.45
 3,748,500 24 24.60 23.90 41,200 95,200 -1.3
19/06/2023
24
 4,907,300 23.85 24.40 23.80 19,200 2,100 0.4
16/06/2023
23.85
 5,866,200 24.40 24.65 23.85 51,900 1,081,100 -25.0
15/06/2023
24.40
 7,133,000 23.40 24.40 23.30 453,200 153,000 7.2
14/06/2023
23.40
 3,419,700 23.85 24.15 23.40 306,500 741,000 -10.3
13/06/2023
23.85
 3,982,300 23.40 23.85 23.30 1,075,600 14,300 25.2
12/06/2023
23.40
 4,827,800 23.60 23.60 23 35,000 645,200 -14.2
09/06/2023
23.60
 5,399,900 23.65 23.75 23.05 69,700 76,700 -0.2
08/06/2023
23.65
 6,266,200 24.45 24.95 23.65 121,600 287,900 -4.1
07/06/2023
24.45
 3,697,400 24.20 24.50 24.10 27,200 49,300 -0.5
06/06/2023
24.20
 3,724,200 24.20 24.65 23.95 31,500 2,800 0.7
05/06/2023
24.20
 5,161,800 24.30 24.90 24.15 342,600 160,000 4.5
02/06/2023
24.30
 5,935,000 23.90 24.40 23.80 454,300 110,000 8.3
01/06/2023
23.90
 4,033,900 24.20 24.20 23.65 0 131,200 -3.1
31/05/2023
24.20
 6,583,800 24.05 24.40 23.80 852,200 277,900 13.9
30/05/2023
24.05
 5,376,600 23.70 24.10 23.65 43,700 125,200 -1.9
29/05/2023
23.70
 5,465,600 23.85 24.20 23.60 94,400 413,600 -7.6
26/05/2023
23.85
 4,041,200 23.95 24.10 23.75 16,100 107,200 -2.2
25/05/2023
23.95
 10,037,900 23.40 24.30 22.85 308,800 535,900 -5.3
24/05/2023
23.40
 4,210,900 23.60 24 23.40 9,300 102,400 -2.2
23/05/2023
23.60
 6,295,900 23.55 24.10 23.25 12,800 517,300 -11.9
22/05/2023
23.55
 4,187,900 23.45 24 23.50 920,000 229,900 16.3
19/05/2023
23.45
 11,548,200 22.45 23.70 22.70 719,400 200,500 12.1
18/05/2023
22.45
 5,588,000 21.95 22.70 21.95 226,500 22,900 4.5
17/05/2023
21.95
 4,404,000 22.35 22.60 21.90 386,400 100 8.7
16/05/2023
22.35
 5,483,700 21.85 22.75 22.05 1,186,200 67,600 25.0
15/05/2023
21.85
 7,367,900 22.45 22.60 21.85 1,625,700 625,000 22.2
12/05/2023
22.45
 3,952,600 22.30 22.60 22.05 370,100 2,300 8.2
11/05/2023
22.30
 8,778,900 21.85 23 21.95 711,100 72,700 14.3
10/05/2023
21.85
 3,567,000 21.90 22.10 21.80 67,200 164,700 -2.1
09/05/2023
21.90
 11,280,100 21.15 22.40 21.20 182,600 81,000 2.2
08/05/2023
21.15
 5,073,500 20.55 21.45 20.70 138,700 153,100 -0.3
05/05/2023
20.55
 1,607,100 20.40 20.55 20.35 52,600 56,500 -0.1
04/05/2023
20.40
 2,769,800 20.85 20.85 20.35 8,100 98,400 -1.8
28/04/2023
20.85
 2,085,500 20.75 21.15 20.75 733,100 200 15.3
27/04/2023
20.75
 3,845,800 20.70 21.30 20.75 21,600 86,700 -1.4
26/04/2023
20.70
 1,788,000 20.50 20.70 20.20 1,328,959 1,415,459 -1.8
25/04/2023
20.50
 1,660,300 20.40 20.70 20.30 12,300 64,489 -1.1
24/04/2023
20.40
 1,121,800 20.30 20.40 20.15 35,200 42,783 -0.2
21/04/2023
20.30
 2,446,800 20.40 20.65 20.30 211,000 31,900 3.6
20/04/2023
20.40
 1,808,200 20.60 20.60 20.30 60,000 81,600 -0.4
19/04/2023
20.60
 1,940,400 20.60 20.80 20.45 500 286,667 -5.9
18/04/2023
20.60
 2,232,100 20.35 20.60 20.40 95,600 708,000 -12.6
17/04/2023
20.35
 2,578,100 20.50 20.65 20.30 31,500 592,000 -11.4
14/04/2023
20.50
 6,248,800 21 21.35 20.50 46,900 1,247,900 -24.6
13/04/2023
21
 7,702,600 21.15 21.85 21 456,700 1,891,000 -30.1
12/04/2023
21.15
 3,709,600 21.15 21.65 21 99,900 1,051,336 -20.1
11/04/2023
21.15
 5,889,700 20.80 21.50 20.80 94,000 1,530,000 -30.4
10/04/2023
20.80
 2,632,200 20.75 21.25 20.70 18,200 658,700 -13.3
07/04/2023
20.75
 3,384,300 21 21.05 20.70 38,400 477,600 -9.1
06/04/2023
21
 4,417,700 21.40 21.45 21 56,900 23,800 0.7
05/04/2023
21.40
 3,285,100 21.10 21.75 21.15 52,300 13,808 0.8
04/04/2023
21.10
 3,261,300 21.15 21.35 21.10 1,144 5,000 -0.1
03/04/2023
21.15
 6,941,200 20.30 21.20 20.85 629,000 1,886,469 -26.6
31/03/2023
20.30
 3,106,300 20.15 20.40 19.95 274,400 756,500 -9.8
30/03/2023
20.15
 2,484,900 20.25 20.50 20.10 3,600 693,800 -13.9
29/03/2023
20.25
 1,752,700 20.25 20.60 20.15 4,300 373,700 -7.5
28/03/2023
20.25
 2,567,700 20.20 20.75 20.20 400 578,732 -11.7
27/03/2023
20.20
 3,185,700 20.05 20.20 19.85 402,700 1,037,100 -12.8
24/03/2023
20.05
 2,944,800 20 20.25 20 330,100 689,600 -7.2
23/03/2023
20
 2,383,100 19.75 20.20 19.55 105,200 881,800 -15.5
22/03/2023
19.75
 2,157,400 19.70 20.15 19.75 107,600 493,600 -7.7
21/03/2023
19.70
 2,575,300 19.55 19.85 19.35 251,500 732,700 -0.9
20/03/2023
19.55
 6,616,500 20.80 20.80 19.50 615,325 751,951 -2.7
17/03/2023
20.80
 2,475,400 20.60 21 20.70 863,200 473,000 8.1
16/03/2023
20.60
 2,458,900 21.45 21.45 20.55 494,500 674,000 -3.7
15/03/2023
21.45
 3,258,500 20.60 21.50 20.75 684,800 336,000 7.5
14/03/2023
20.60
 6,809,300 21.90 21.90 20.60 282,706 483,785 -4.1
13/03/2023
21.90
 2,883,300 21.90 21.95 21.55 374,900 145,757 5.0
10/03/2023
21.90
 5,396,100 22.40 22.40 21.60 14,600 89,600 -1.6
09/03/2023
22.40
 3,817,600 22.65 22.75 22.30 19,800 9,500 0.2
08/03/2023
22.65
 6,672,900 21.90 22.70 21.60 276,950 6,840 6.1
07/03/2023
21.90
 2,623,700 21.60 22.10 21.45 24,900 214,848 -4.2
06/03/2023
21.60
 2,872,600 21.65 22 21.35 300,000 37,608 5.7
03/03/2023
21.65
 3,953,200 21.70 22.25 21.50 198,500 68,000 2.8
02/03/2023
21.70
 4,602,100 22 22.20 21.35 297,000 1,252,500 -20.7
01/03/2023
22
 5,697,000 21.20 22.10 21.10 225,900 828,321 -13.3
28/02/2023
21.20
 2,184,200 21 21.45 20.95 1,137,500 273,804 18.3
27/02/2023
21
 4,274,100 20.80 21.30 20.25 549,900 10,253 11.3
24/02/2023
20.80
 3,611,300 21.80 22.30 20.80 139,100 183,600 -0.9
23/02/2023
21.80
 6,745,100 21.30 21.80 20.20 118,500 83,392 0.8
22/02/2023
21.30
 8,975,500 22.20 22.95 21.30 251,000 153,028 2.1
21/02/2023
22.20
 6,085,900 22.50 22.90 22.20 742,400 183,792 12.4
20/02/2023
22.50
 4,600,000 22.05 22.60 21.90 558,500 50,900 11.4
17/02/2023
22.05
 3,873,700 22.10 22.20 21.80 961,500 357,588 13.3
16/02/2023
22.10
 6,707,900 21.15 22.30 21.20 259,700 85,739 3.8

Chính sách bảo mật | Điều khoản sử dụng |