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)
20/09/2022
21.75
 10,026,800 21.40 21.75 20.30 35,600 53,704 -0.4
19/09/2022
21.40
 13,468,800 23 23 21.40 4,200 140,700 -2.9
16/09/2022
23
 13,199,400 22.70 23.25 22.25 1,288,273 104,356 27.2
15/09/2022
22.70
 10,618,900 23.30 23.75 22.70 715,000 245,600 84.9
14/09/2022
23.30
 17,149,000 22.15 23.35 21.90 3,848,100 206,090 18.3
13/09/2022
22.15
 15,211,300 21.10 22.20 21 3,370,900 23,522 18.3
12/09/2022
21.10
 13,371,400 20.50 21.90 20.70 3,422,200 24,071 4.4
09/09/2022
20.50
 8,323,000 19.20 20.50 19 305,000 92,700 4.4
08/09/2022
19.20
 11,227,500 19.75 20.10 18.80 266,000 2,600 5.1
07/09/2022
19.75
 12,538,600 21.20 21.20 19.75 2,700 63,000 -1.2
06/09/2022
21.20
 9,562,700 21.50 21.80 21.20 3,025,500 399,400 55.7
05/09/2022
21.50
 14,561,000 20.70 21.70 20.15 3,103,200 197,600 62.5
31/08/2022
20.70
 13,962,900 21.60 21.60 20.70 90,100 0 1.9
30/08/2022
21.60
 11,955,500 21.50 22.30 21.50 2,733,600 219,300 54.3
29/08/2022
21.50
 18,585,400 20.10 21.50 19.75 839,200 19,200 17.6
26/08/2022
20.10
 12,893,500 21 21.05 20.05 10,000 40,500 -0.6
25/08/2022
21
 8,947,700 21.30 21.65 21 1,280,500 400 26.9
24/08/2022
21.30
 11,453,700 20.65 21.45 20.40 2,651,100 21,200 56.0
23/08/2022
20.65
 10,329,200 20.35 21.10 20.25 803,400 23,200 16.1
22/08/2022
20.35
 10,775,700 19.80 20.60 19.60 1,727,400 34,100 34.5
19/08/2022
19.80
 12,597,400 19 20.10 19.20 2,137,300 84,000 40.7
18/08/2022
19
 8,249,100 19.10 19.70 19 521,100 167,400 6.7
17/08/2022
19.10
 10,873,000 19.25 19.60 18.70 2,892,700 103,900 53.3
16/08/2022
19.25
 8,722,000 19.20 19.70 18.75 3,157,100 182,400 57.3
15/08/2022
19.20
 8,015,000 18.90 19.60 18.65 1,059,300 220,000 16.1
12/08/2022
18.90
 7,363,300 18.70 19.20 18.50 96,500 31,700 1.2
11/08/2022
18.70
 11,182,600 18.80 19.30 18.50 1,534,400 302,700 23.0
10/08/2022
18.80
 16,091,100 17.75 18.80 17.45 659,200 10,600 12.2
09/08/2022
17.75
 8,512,300 18 18.10 17.50 1,109,500 298,100 14.4
08/08/2022
18
 9,277,800 16.85 18 17 1,908,500 105,900 32.4
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
05/08/2022
16.85
 9,509,600 15.77 16.85 15.80 273,400 46,500 3.8
04/08/2022
15.77
 8,647,300 16.18 16.23 15.73 79,900 78,900 0.0
03/08/2022
16.18
 5,971,800 16.18 16.55 16.05 164,600 49,200 2.1
02/08/2022
16.18
 10,361,800 15.91 16.55 15.59 51,200 55,300 -0.1
01/08/2022
15.91
 6,256,400 15.32 16.09 15.36 217,900 39,500 3.1
29/07/2022
15.32
 4,916,200 15.55 15.82 15.27 138,900 14,100 2.1
28/07/2022
15.55
 4,684,900 15.09 15.68 15.27 337,500 0 5.8
27/07/2022
15.09
 2,187,900 15.09 15.09 14.45 165,100 0 2.7
26/07/2022
15.09
 3,162,300 14.77 15.23 14.77 3,100 4,700 -0.0
25/07/2022
14.77
 4,610,100 15.45 15.45 14.73 300 75,700 -1.2
22/07/2022
15.45
 4,870,900 15.50 15.91 15.45 1,319,700 93,900 -1.9
21/07/2022
15.50
 3,944,200 15.73 15.82 15.36 1,100 69,600 -1.2
20/07/2022
15.73
 4,947,700 15.64 16.23 15.68 142,600 600 2.5
19/07/2022
15.64
 6,050,300 15.50 16.09 15.50 134,200 322,200 -3.2
18/07/2022
15.50
 2,847,400 15.36 15.73 15.36 1,900 70,300 -1.2
15/07/2022
15.36
 4,987,400 15.55 15.64 15.18 700 64,500 -1.1
14/07/2022
15.55
 5,359,100 15.18 16 15.23 81,000 18,100 1.1
13/07/2022
15.18
 4,759,700 15.09 15.36 14.73 103,100 2,400 1.7
12/07/2022
15.09
 4,947,900 14.14 15.09 14.14 322,800 37,100 4.7
11/07/2022
14.14
 4,062,700 14.09 14.50 13.82 64,500 0 1.0
08/07/2022
14.09
 2,879,200 13.64 14.36 14 1,000 246,400 1.0
07/07/2022
13.64
 5,082,800 14.05 14.32 13.36 5,000 6,600 -0.0
06/07/2022
14.05
 7,525,900 15.09 15.09 14.05 3,700 35,800 -0.5
05/07/2022
15.09
 3,638,600 15.55 15.82 15.09 5,100 0 0.1
04/07/2022
15.55
 2,774,000 15.27 15.73 15.36 10,000 300 0.2
01/07/2022
15.27
 6,003,800 15.09 15.59 14.27 36,900 9,600 0.5
30/06/2022
15.09
 4,342,600 15.82 16 15.09 2,900 33,700 -0.5
29/06/2022
15.82
 4,466,800 16.09 16.23 15.68 200 227,800 -4.0
28/06/2022
16.09
 5,292,800 15.82 16.64 16.05 6,600 216,600 -3.7
27/06/2022
15.82
 4,244,800 15.45 16.05 15.41 26,600 63,100 -0.6
24/06/2022
15.45
 5,292,300 15.64 16.18 15.45 503,000 123,300 6.5
23/06/2022
15.64
 6,284,300 14.64 15.64 14.18 1,319,700 93,900 21.1
22/06/2022
14.64
 13,129,600 15.73 15.73 14.64 346,000 209,200 2.2
21/06/2022
15.73
 9,360,700 16.91 16.91 15.73 256,100 71,700 3.2
20/06/2022
16.91
 9,781,000 18.18 18.18 16.91 47,700 550,420 -9.4
17/06/2022
18.18
 14,598,400 19.09 19.09 17.77 487,200 733,300 -4.9
16/06/2022
19.09
 9,369,200 19.05 19.95 18.82 9,000 480,900 -9.9
15/06/2022
19.05
 6,295,600 20.18 20.27 18.86 300,600 49,200 5.3
14/06/2022
20.18
 9,452,200 19.32 20.18 19.32 643,400 24,800 13.7
13/06/2022
19.32
 13,161,300 20.73 20.73 19.32 66,300 48,600 0.4
10/06/2022
20.73
 12,170,600 21.95 21.95 20.73 26,400 968,700 -21.5
09/06/2022
21.95
 5,992,700 21.95 22.50 21.91 70,300 67,100 0.1
08/06/2022
21.95
 19,013,700 21.36 22.73 21.45 655,000 1,500 15.8
07/06/2022
21.36
 9,524,300 20.55 21.36 19.82 0 0 0
06/06/2022
20.55
 10,003,300 20.91 21.73 20.50 1,200 34,300 -0.8
03/06/2022
20.91
 6,902,400 20.91 21.18 20.55 123,200 1,000 2.8
02/06/2022
20.91
 10,915,700 21.55 21.64 20.73 35,200 1,280,400 -28.6
01/06/2022
21.55
 10,045,200 20.82 21.82 20.27 9,600 236,100 -5.4
31/05/2022
20.82
 10,372,300 20.18 21.09 20.18 110,300 166,000 -1.3
30/05/2022
20.18
 10,652,800 20.09 21.27 20.18 8,900 403,000 -8.7
27/05/2022
20.09
 6,011,000 19.91 20.50 19.68 30,900 327,800 -6.6
26/05/2022
19.91
 7,903,800 20 20.55 19.73 10,600 733,000 -15.8
25/05/2022
20
 11,275,500 18.73 20 18.95 63,900 152,600 -2.0
24/05/2022
18.73
 8,160,400 18.86 18.86 17.73 19,000 369,200 -7.2
23/05/2022
18.86
 7,572,200 18.32 19.45 18.18 102,200 122,200 -0.4
20/05/2022
18.32
 7,316,800 18.32 19.18 18.27 42,400 348,300 -6.2
19/05/2022
18.32
 10,230,200 17.14 18.32 16.59 65,000 6,100 1.2
18/05/2022
17.14
 7,553,200 16.82 17.91 17.09 46,800 121,000 -1.4
17/05/2022
16.82
 4,011,100 15.73 16.82 15.77 32,500 2,000 0.6
16/05/2022
15.73
 5,857,300 15 16.05 15.59 749,900 947,700 -3.4
13/05/2022
15
 9,070,800 16.09 16.45 15 57,600 1,301,300 -21.3
12/05/2022
16.09
 5,450,600 17.27 17.50 16.09 1,800 329,200 -6.1
11/05/2022
17.27
 2,940,700 17.27 17.86 17.27 1,000 246,400 -4.7
10/05/2022
17.27
 7,967,200 16.18 17.27 15.23 401,700 45,200 6.8
09/05/2022
16.18
 5,873,100 17.36 17.36 16.18 57,300 217,800 -2.9
06/05/2022
17.36
 5,885,400 18.64 18.64 17.36 91,800 427,500 -6.4
05/05/2022
18.64
 5,208,900 18.64 19.45 18.41 5,200 301,800 -6.1
04/05/2022
18.64
 6,623,900 18.45 19.18 17.86 81,000 469,900 -7.9
29/04/2022
18.45
 4,992,900 17.73 18.55 17.91 483,200 206,700 5.6
28/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
28/04/2022
17.73
 6,285,700 17.62 18.45 17.73 817,500 868,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |