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

25.75
0.15
(0.59%)
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)
17/04/2008
25.64
 107,290 25.18 25.64 24.72 64,510 160 0
16/04/2008
25.18
 86,120 25.64 25.64 25.18 57,350 11,600 0
11/04/2008
25.64
 145,580 26.10 26.10 25.64 91,590 24,620 0
10/04/2008
26.10
 223,890 26.57 26.57 26.10 201,860 12,290 0
09/04/2008
26.57
 319,740 26.10 26.57 26.34 240,440 151,500 0
08/04/2008
26.10
 473,760 25.64 26.10 25.87 314,740 50,000 0
07/04/2008
25.64
 5,850 25.18 25.64 25.64 0 0 0
04/04/2008
25.18
 1,090 24.95 25.18 25.18 0 0 0
03/04/2008
24.95
 2,000 24.72 24.95 24.95 0 0 0
02/04/2008
24.72
 1,210 24.49 24.72 24.72 0 0 0
01/04/2008
24.49
 4,520 24.26 24.49 24.49 0 0 0
31/03/2008
24.26
 12,250 24.03 24.26 24.26 0 3,950 0
28/03/2008
24.03
 110,320 23.79 24.03 24.03 43,290 103,350 0
27/03/2008
23.79
 47,370 23.56 23.79 23.56 24,620 25,000 0
26/03/2008
23.56
 172,140 22.87 23.79 23.10 38,110 54,320 0
25/03/2008
22.87
 467,060 24.03 24.03 22.87 229,490 101,640 0
24/03/2008
24.03
 441,410 25.18 25.18 24.03 107,110 200,560 0
21/03/2008
25.18
 192,360 25.87 25.87 24.95 66,800 500 0
20/03/2008
25.87
 91,650 26.10 26.34 25.41 7,070 16,490 0
19/03/2008
26.10
 173,170 25.64 26.80 25.87 0 45,200 0
18/03/2008
25.64
 270,440 26.80 26.80 25.64 63,020 4,230 0
17/03/2008
26.80
 266,550 28.18 28.18 26.80 66,900 430 0
14/03/2008
28.18
 179,420 27.72 28.18 27.49 133,520 60 0
13/03/2008
27.72
 131,910 27.26 28.41 27.26 86,220 11,920 0
12/03/2008
27.26
 94,010 26.57 27.72 26.57 28,560 11,040 0
11/03/2008
26.57
 191,690 27.49 27.49 26.34 92,190 40,590 0
10/03/2008
27.49
 174,780 26.34 27.49 27.49 97,850 37,200 0
07/03/2008
26.34
 7,790 25.18 26.34 26.34 6,700 0 0
06/03/2008
25.18
 9,350 24.03 25.18 25.18 250 0 0
05/03/2008
24.03
 203,000 25.18 25.18 24.03 83,420 86,320 0
04/03/2008
25.18
 348,070 26.34 26.34 25.18 194,800 2,940 0
03/03/2008
26.34
 224,210 27.03 27.03 26.10 130,410 1,000 0
29/02/2008
27.03
 340,900 27.03 27.49 26.80 185,580 49,030 0
28/02/2008
27.03
 144,760 26.80 27.26 26.80 63,670 0 0
27/02/2008
26.80
 133,940 26.34 27.49 26.34 60,030 0 0
26/02/2008
26.34
 260,060 27.49 27.49 26.34 196,600 500 0
25/02/2008
27.49
 175,940 26.34 27.49 26.57 76,040 58,130 0
22/02/2008
26.34
 309,810 27.49 27.49 26.34 128,050 154,460 0
21/02/2008
27.49
 147,840 28.88 28.88 27.49 66,430 0 0
20/02/2008
28.88
 102,990 30.26 30.49 28.88 33,430 1,420 0
19/02/2008
30.26
 192,010 30.96 30.96 29.57 29,630 20,000 0
18/02/2008
30.96
 239,030 32.57 32.57 30.96 26,350 1,330 0
15/02/2008
32.57
 33,520 32.57 32.57 32.34 12,590 0 0
14/02/2008
32.57
 40,640 32.34 32.80 32.57 10,720 5,840 0
13/02/2008
32.34
 66,200 33.27 33.27 32.34 17,370 24,260 0
12/02/2008
33.27
 54,840 34.65 34.65 33.27 18,900 13,860 0
01/02/2008
34.65
 139,130 34.42 34.65 33.96 57,550 43,800 0
31/01/2008
34.42
 115,570 34.65 34.65 33.50 32,860 8,710 0
30/01/2008
34.65
 181,220 33.03 34.65 33.96 75,440 2,730 0
29/01/2008
33.03
 159,350 31.65 33.03 31.19 46,680 7,000 0
28/01/2008
31.65
 125,510 31.19 31.65 31.19 102,730 14,770 0
25/01/2008
31.19
 147,220 30.72 31.42 30.72 95,520 15,300 0
24/01/2008
30.72
 185,680 30.96 31.65 30.72 0 0 0
23/01/2008
30.96
 138,550 31.88 31.88 30.72 42,150 28,290 0
22/01/2008
31.88
 100,600 32.57 32.57 31.19 11,000 29,450 0
21/01/2008
32.57
 115,120 32.80 33.03 32.57 45,930 0 0
18/01/2008
32.80
 141,790 31.88 32.80 31.65 96,670 4,370 0
17/01/2008
31.88
 81,270 32.34 33.03 31.42 0 0 0
16/01/2008
32.34
 78,870 30.96 32.34 32.11 0 2,830 0
15/01/2008
30.96
 169,930 31.88 31.88 30.72 55,200 18,240 0
14/01/2008
31.88
 131,010 32.80 32.80 31.88 39,470 1,000 0
11/01/2008
32.80
 93,420 32.34 33.50 32.57 47,900 1,880 0
10/01/2008
32.34
 249,040 33.73 33.73 32.34 15,670 188,990 0
09/01/2008
33.73
 55,240 34.19 34.19 33.73 5,510 5,130 0
08/01/2008
34.19
 85,640 34.19 34.65 34.19 47,330 2,420 0
07/01/2008
34.19
 103,050 34.42 34.42 33.73 61,950 10,210 0
04/01/2008
34.42
 26,350 34.65 34.65 34.42 10,400 500 0
03/01/2008
34.65
 41,270 35.35 35.35 34.65 4,020 7,390 0
02/01/2008
35.35
 154,350 35.11 35.35 35.11 127,180 3,990 0
28/12/2007
35.11
 61,460 34.42 35.11 34.65 46,260 150 0
27/12/2007
34.42
 87,730 35.11 35.11 34.19 17,940 0 0
26/12/2007
35.11
 54,190 34.19 35.11 34.65 19,400 50 0
25/12/2007
34.19
 190,080 35.58 35.81 34.19 25,910 19,570 0
24/12/2007
35.58
 81,960 36.04 36.04 35.58 29,630 2,210 0
21/12/2007
36.04
 86,150 35.58 36.04 35.58 58,930 0 0
20/12/2007
35.58
 337,000 35.58 36.04 35.35 295,090 1,610 0
19/12/2007
35.58
 168,830 34.42 35.58 34.65 89,490 160 0
18/12/2007
34.42
 156,720 33.27 34.42 33.27 144,470 200 0
17/12/2007
33.27
 118,900 33.50 33.73 33.27 78,300 2,200 0
14/12/2007
33.50
 96,640 33.96 34.19 33.50 5,640 33,640 0
13/12/2007
33.96
 84,640 34.65 34.65 33.96 6,840 15,800 0
12/12/2007
34.65
 103,220 34.19 34.65 34.19 54,100 20,210 0
11/12/2007
34.19
 119,370 35.11 35.11 34.19 400 860 0
10/12/2007
35.11
 72,230 35.58 35.58 34.88 9,590 0 0
07/12/2007
35.58
 70,290 35.81 35.81 35.35 7,500 0 0
06/12/2007
35.81
 92,030 35.81 35.81 35.35 53,810 3,770 0
05/12/2007
35.81
 72,550 36.04 36.04 35.58 38,800 16,010 0
04/12/2007
36.04
 212,790 35.81 36.50 36.04 91,880 21,000 0
03/12/2007
35.81
 108,180 34.88 35.81 35.11 57,080 24,370 0
30/11/2007
34.88
 217,460 35.58 35.58 34.88 50,690 179,300 0
29/11/2007
35.58
 65,740 35.81 36.04 35.58 1,520 4,400 0
28/11/2007
35.81
 42,430 35.81 36.04 35.58 4,700 1,000 0
27/11/2007
35.81
 90,710 36.04 36.50 35.81 650 0 0
26/11/2007
36.04
 101,880 35.58 36.04 35.35 36,700 19,720 0
23/11/2007
35.58
 55,640 35.58 35.58 35.35 15,810 6,820 0
22/11/2007
35.58
 109,390 35.58 35.81 35.35 29,920 18,840 0
21/11/2007
35.58
 144,900 35.58 35.58 35.11 94,050 1,350 0
20/11/2007
35.58
 106,030 36.04 36.04 35.35 31,930 34,360 0
19/11/2007
36.04
 63,240 36.27 36.27 36.04 2,710 5,100 0
16/11/2007
36.27
 68,710 36.96 36.96 36.27 32,400 24,740 0

Chính sách bảo mật | Điều khoản sử dụng |