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

27.10
0.05
(0.18%)
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)
15/02/2023
21.15
 5,022,800 20.60 21.50 20.60 636,200 400 13.4
14/02/2023
20.60
 3,033,000 20.60 21 20.50 694,500 295,565 8.2
13/02/2023
20.60
 7,262,600 20.30 20.95 19.80 2,432,120 88,971 48.3
10/02/2023
20.30
 2,889,700 20.85 20.85 20.10 343,400 77,400 5.4
09/02/2023
20.85
 6,237,800 19.50 20.85 19.55 384,700 136,000 5.2
08/02/2023
19.50
 3,300,300 19.35 19.80 19 361,800 200 7.1
07/02/2023
19.35
 2,588,100 19.35 19.70 19.15 434,800 41,028 7.6
06/02/2023
19.35
 3,088,500 19.30 19.50 18.75 608,300 382,200 4.4
03/02/2023
19.30
 2,524,700 19.65 19.90 19.20 94,100 0 1.8
02/02/2023
19.65
 4,769,900 19.70 20 19.35 348,750 6,400 6.7
01/02/2023
19.70
 6,665,500 21 21.20 19.70 1,220,800 14,000 23.8
31/01/2023
21
 4,179,100 20.55 21 20.45 177,000 340,707 -3.4
30/01/2023
20.55
 3,625,500 20.90 21.35 20.45 155,400 40,400 2.4
27/01/2023
20.90
 3,788,600 21 21.90 20.90 256,700 18,751 5.0
19/01/2023
21
 3,185,800 20.85 21.10 20.60 752,700 108,400 13.5
18/01/2023
20.85
 3,086,200 20.95 21.50 20.80 303,800 361,700 -1.2
17/01/2023
20.95
 4,802,000 20 21 19.95 704,900 16,142 14.4
16/01/2023
20
 3,276,300 19.95 20.35 19.90 101,400 314,101 -4.3
13/01/2023
19.95
 3,045,500 20.20 20.40 19.75 554,100 277,900 5.5
12/01/2023
20.20
 10,071,900 18.90 20.20 19.10 1,853,100 141,739 34.6
11/01/2023
18.90
 3,276,100 18.85 19.20 18.80 1,217,500 70,903 21.7
10/01/2023
18.85
 3,952,300 18.65 19.20 18.65 1,564,500 43,339 28.7
09/01/2023
18.65
 3,552,900 18.40 19 18.30 567,600 12,300 10.4
06/01/2023
18.40
 4,907,500 19 19.40 18.40 64,000 410 1.2
05/01/2023
19
 3,673,400 19.15 19.20 18.75 747,600 2,210 14.2
04/01/2023
19.15
 6,221,500 18.55 19.45 18.30 667,300 270,520 7.6
03/01/2023
18.55
 7,108,700 17.85 18.90 18 964,200 501,200 8.6
30/12/2022
17.85
 3,083,700 17.90 18.10 17.70 1,518,300 39,428 26.4
29/12/2022
17.90
 3,229,800 18.30 18.30 17.55 1,061,100 100 19.0
28/12/2022
18.30
 4,835,100 17.95 18.40 17.65 1,658,400 16,000 30.1
27/12/2022
17.95
 6,454,900 17.60 17.95 16.50 1,778,300 772,400 18.1
26/12/2022
17.60
 7,246,200 17.90 18.45 17.45 2,258,100 306,274 34.4
23/12/2022
17.90
 5,202,600 17.70 18.10 17.30 1,409,700 2,554 25.2
22/12/2022
17.70
 3,601,400 17.60 18.10 17.40 700,800 1,000 12.4
21/12/2022
17.60
 5,944,300 17.50 18.15 16.95 727,700 24,700 12.4
20/12/2022
17.50
 8,767,200 17 17.50 16.30 2,080,700 8,900 36.3
19/12/2022
17
 5,235,200 17.75 17.95 17 730,910 126,500 10.3
16/12/2022
17.75
 6,014,300 17.70 18.25 17.25 1,159,200 265,112 15.9
15/12/2022
17.70
 4,669,300 17.70 18.10 17.40 1,028,800 6,900 18.1
14/12/2022
17.70
 8,231,200 17 17.95 17.05 1,074,400 19,217 18.7
13/12/2022
17
 4,715,200 16.50 17 16.25 250,400 17,800 4.0
12/12/2022
16.50
 8,601,700 16.85 17.70 16.50 135,700 6,900 2.1
09/12/2022
16.85
 4,371,400 17 17.05 16.60 264,300 61,809 3.4
08/12/2022
17
 7,152,900 16.60 17.25 16.20 56,400 154,422 -1.7
07/12/2022
16.60
 6,249,000 16.50 17.10 16.30 196,400 6,600 3.2
06/12/2022
16.50
 12,148,400 16.80 17.40 16.30 113,900 1,000 1.9
05/12/2022
16.80
 8,493,000 16.35 17.45 16.65 339,000 110,442 3.8
02/12/2022
16.35
 8,676,700 15.30 16.35 15.35 1,433,300 68,100 22.3
01/12/2022
15.30
 11,651,500 15.80 16.40 14.90 342,106 279,800 1.0
30/11/2022
15.80
 9,330,400 15.30 16.10 15.30 2,816,500 197,300 41.4
29/11/2022
15.30
 11,314,900 14.30 15.30 14 128,300 389,605 -4.0
28/11/2022
14.30
 8,532,900 13.50 14.40 13.50 92,600 36,173 0.8
25/11/2022
13.50
 4,463,700 13 13.50 12.90 8,700 0 0.1
24/11/2022
13
 7,244,100 13.60 13.65 12.65 238,000 54,500 2.4
23/11/2022
13.60
 4,794,400 14.20 14.50 13.50 487,800 172,200 4.3
22/11/2022
14.20
 11,845,100 13.35 14.25 13.20 538,400 40,705 7.1
21/11/2022
13.35
 4,859,700 12.95 13.45 12.70 148,900 11,900 1.8
18/11/2022
12.95
 11,163,700 13.90 13.90 12.95 41,005 1,344,700 -16.9
17/11/2022
13.90
 5,580,900 13.60 14.05 13.10 1,132,000 425,676 9.8
16/11/2022
13.60
 17,590,000 12.75 13.60 11.90 2,241,000 332,405 26.0
15/11/2022
12.75
 782,700 13.70 13.70 12.75 127,205 24,800 1.3
14/11/2022
13.70
 5,027,700 14.70 14.70 13.70 1,440,731 888,000 7.6
11/11/2022
14.70
 8,817,100 15.80 16.15 14.70 2,764,009 1,000 40.6
10/11/2022
15.80
 5,728,000 16.95 16.95 15.80 361,005 0 5.7
09/11/2022
16.95
 5,643,400 17 17.25 16.40 1,100,000 7,200 18.5
08/11/2022
17
 4,527,900 16.35 17.10 16.20 1,304,004 2,000 22.1
07/11/2022
16.35
 5,727,000 16.95 17.30 16.20 1,041,000 11,679 16.8
04/11/2022
16.95
 5,878,200 17.35 17.35 16.20 657,010 11 11.1
03/11/2022
17.35
 5,707,000 17.30 17.80 16.90 915,800 100 15.9
02/11/2022
17.30
 6,167,000 16.20 17.30 16.30 787,500 64,100 12.5
01/11/2022
16.20
 9,305,500 17.20 17.60 16 105,210 67,800 0.6
31/10/2022
17.20
 15,515,600 18.45 18.45 17.20 1,674,128 30,000 28.3
28/10/2022
18.45
 5,606,500 18.85 19.10 18.30 569,700 33,000 9.9
27/10/2022
18.85
 10,049,600 17.65 18.85 17.55 330,100 2,400 6.0
26/10/2022
17.65
 6,479,900 18.95 19.20 17.65 503,400 0 9.2
25/10/2022
18.95
 8,605,400 18.60 19.80 17.45 366,200 134,700 4.4
24/10/2022
18.60
 10,596,300 19.95 20.30 18.60 7,800 65,000 -1.1
21/10/2022
19.95
 23,900,900 21.45 22.20 19.95 1,014,700 159,100 17.0
20/10/2022
21.45
 6,195,000 21.40 21.80 21.20 126,000 108,800 0.4
19/10/2022
21.40
 8,740,200 21.10 22 20.90 27,800 300 0.6
18/10/2022
21.10
 9,649,400 21.50 22.05 20.90 60,900 542,100 -10.2
17/10/2022
21.50
 13,489,800 20.10 21.50 19.55 745,400 35,501 15.3
14/10/2022
20.10
 8,013,500 19.60 20.60 19.75 578,400 18,652 11.3
13/10/2022
19.60
 5,035,900 19.85 20 19.20 593,800 127,500 9.1
12/10/2022
19.85
 8,015,600 19.20 20.50 18.80 2,692,400 25,341 52.9
11/10/2022
19.20
 12,542,000 20.60 20.80 19.20 72,400 130,718 -1.1
10/10/2022
20.60
 8,695,100 20 21.20 20.35 35,900 350,400 -6.5
07/10/2022
20
 15,266,800 19.60 20.60 18.50 1,276,500 1,633,396 -7.1
06/10/2022
19.60
 9,713,500 20 20.70 19.50 1,536,300 491,200 20.5
05/10/2022
20
 9,745,700 18.70 20 19.25 905,700 110,400 15.9
04/10/2022
18.70
 8,259,100 18.45 19.30 18.50 313,400 75,970 4.4
03/10/2022
18.45
 6,263,300 19.80 19.80 18.45 74,215 46,631 0.5
30/09/2022
19.80
 12,072,300 18.80 20.10 17.90 2,319,500 13,800 45.7
29/09/2022
18.80
 5,671,100 19.55 20.30 18.75 203,800 8,408 3.7
28/09/2022
19.55
 11,057,400 19.30 20.25 18.80 1,351,600 78,400 24.9
27/09/2022
19.30
 10,684,100 20.65 21.05 19.25 6,000 2,339 0.1
26/09/2022
20.65
 14,877,100 22.20 22.20 20.65 400 19,742 -0.4
23/09/2022
22.20
 10,043,700 22.20 22.85 22 1,000 66,500 -1.5
22/09/2022
22.20
 8,264,900 22.35 22.65 21.80 52,000 211,770 -3.5
21/09/2022
22.35
 8,875,900 21.75 22.35 21 6,100 205,053 -4.4

Chính sách bảo mật | Điều khoản sử dụng |