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

27.05
1.30
(5.05%)
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)
27/04/2022
17.61
 5,601,100 17.61 17.99 17.12 171,700 382,900 -4.9
26/04/2022
17.61
 10,968,200 16.48 17.61 15.34 2,094,700 114,900 42.2
25/04/2022
16.48
 9,802,200 17.69 18.18 16.48 1,425,300 324,500 24.6
22/04/2022
17.69
 15,646,300 19.02 19.02 17.69 681,800 224,400 10.9
21/04/2022
19.02
 9,871,300 20.42 20.42 19.02 1,167,500 429,300 19.1
20/04/2022
20.42
 7,143,900 21.93 22.27 20.42 129,600 37,800 2.5
19/04/2022
21.93
 5,884,100 21.74 22.95 21.82 190,200 21,300 5.0
18/04/2022
21.74
 5,205,900 22.92 23.11 21.74 321,200 157,000 4.8
15/04/2022
22.92
 4,643,300 22.95 23.64 22.50 171,400 50,000 3.7
14/04/2022
22.95
 3,187,500 22.58 23.41 22.65 70,000 0 2.1
13/04/2022
22.58
 4,218,300 21.93 22.61 21.59 285,000 320,100 -1.1
12/04/2022
21.93
 9,207,400 23.56 23.86 21.93 27,900 1,671,400 -49.2
08/04/2022
23.56
 5,460,700 25.15 25.27 23.56 300 1,233,300 -39.9
07/04/2022
25.15
 5,741,100 25.64 25.72 24.85 176,200 2,155,000 -66.2
06/04/2022
25.64
 3,094,700 25.80 25.91 25.27 42,800 30,300 0.4
05/04/2022
25.80
 2,388,900 25.61 26.14 25.80 11,900 108,900 -3.3
04/04/2022
25.61
 4,359,100 25.23 25.72 25 1,100 37,500 -1.2
01/04/2022
25.23
 9,852,800 25.91 25.91 24.62 8,400 31,400 -0.8
31/03/2022
25.91
 5,459,100 26.74 27.08 25.87 170,400 737,000 -19.7
30/03/2022
26.74
 5,263,800 27.69 27.88 26.55 35,900 355,700 -11.4
29/03/2022
27.69
 8,521,000 27.20 28.18 26.70 20,100 341,500 -11.7
28/03/2022
27.20
 6,340,900 26.70 27.39 26.40 49,300 207,500 -5.6
25/03/2022
26.70
 4,886,700 27.05 27.23 26.59 20,000 71,400 -1.8
24/03/2022
27.05
 4,824,300 27.20 27.92 27.05 14,200 400,000 -14.0
23/03/2022
27.20
 5,198,900 27.69 27.88 27.08 100 215,400 -7.8
22/03/2022
27.69
 6,367,100 27.50 28.26 27.69 261,300 316,100 -2.0
21/03/2022
27.50
 5,945,600 26.89 27.50 26.67 753,000 111,600 23.0
18/03/2022
26.89
 6,608,900 26.06 27.16 26.67 1,902,800 907,700 35.3
17/03/2022
26.06
 6,573,300 26.86 26.86 26.02 472,700 543,700 -2.5
16/03/2022
26.86
 4,186,700 27.27 27.35 26.63 87,700 299,900 -7.5
15/03/2022
27.27
 10,029,200 27.01 27.39 25.87 942,300 406,400 18.7
14/03/2022
27.01
 12,596,100 28.11 28.11 26.89 933,700 797,242 4.8
11/03/2022
28.11
 20,216,800 29.39 29.39 27.54 177,800 459,800 -10.4
10/03/2022
29.39
 12,725,300 30.27 30.27 28.67 111,800 175,600 -2.4
09/03/2022
30.27
 16,938,900 28.56 30.53 28.64 864,800 1,001,000 -5.4
08/03/2022
28.56
 11,395,500 28.45 29.17 28.03 400,200 772,100 -14.1
07/03/2022
28.45
 9,678,800 26.59 28.45 27.35 270,800 17,100 9.4
04/03/2022
26.59
 9,997,500 27.27 27.27 26.59 562,900 411,600 5.4
03/03/2022
27.27
 9,285,300 27.50 28.03 27.08 206,000 297,400 -3.4
02/03/2022
27.50
 10,234,200 26.44 28.03 27.05 339,000 47,100 10.7
01/03/2022
26.44
 8,055,200 26.44 26.74 25.98 121,600 285,700 -5.6
28/02/2022
26.44
 9,155,100 25.91 26.82 25.83 180,900 29,300 5.3
25/02/2022
25.91
 12,708,500 26.97 27.12 25.91 143,200 820,505 -23.6
24/02/2022
26.97
 17,415,100 25.38 27.12 25.38 913,100 55,600 29.9
23/02/2022
25.38
 20,563,300 24.28 25.95 24.55 784,900 201,500 20.0
22/02/2022
24.28
 9,530,000 23.64 24.55 23.98 159,900 8,800 4.8
21/02/2022
23.64
 7,024,000 23.37 24.09 23.48 198,000 2,000 6.1
18/02/2022
23.37
 4,226,500 23.52 23.64 23.18 117,400 600,500 -14.9
17/02/2022
23.52
 3,891,500 23.56 23.94 23.41 296,700 21,700 8.6
16/02/2022
23.56
 8,691,700 23.18 23.86 22.61 232,600 577,200 -10.4
15/02/2022
23.18
 4,176,800 23.48 23.71 23.07 0 5,100 -0.2
14/02/2022
23.48
 7,719,400 23.37 24.28 23.48 37,200 87,900 -1.6
11/02/2022
23.37
 5,200,100 23.26 24.02 23.26 40,200 411,400 -11.6
10/02/2022
23.26
 5,912,000 22.61 23.37 22.80 54,300 100,200 -1.4
09/02/2022
22.61
 10,728,400 23.26 23.45 22.58 129,800 1,154,800 -31.1
08/02/2022
23.26
 6,413,000 23.64 23.83 23.14 89,600 360,000 -8.5
07/02/2022
23.64
 6,349,300 23.11 24.47 23.64 295,000 289,500 0.3
28/01/2022
23.11
 16,192,300 24.81 25.08 23.11 87,900 183,300 -3.2
27/01/2022
24.81
 5,118,200 24.62 25.38 24.62 24,200 70,000 -1.5
26/01/2022
24.62
 5,472,900 24.92 25.30 24.62 40,000 417,900 -8.3
25/01/2022
24.92
 7,997,500 24.66 25 23.94 544,000 93,800 14.4
24/01/2022
24.66
 8,929,800 25.64 26.14 24.32 474,600 687,200 -7.6
21/01/2022
25.64
 13,395,500 25.19 26.33 24.55 32,200 471,400 -14.6
20/01/2022
25.19
 7,255,000 24.85 25.38 24.20 62,700 74,200 -0.4
19/01/2022
24.85
 11,425,400 25.61 26.44 24.39 253,200 732,700 -16.1
18/01/2022
25.61
 11,121,400 25.04 25.72 24.20 595,100 558,500 1.6
17/01/2022
25.04
 8,914,800 23.79 25.23 24.32 503,800 445,600 2.0
14/01/2022
23.79
 5,987,200 23.56 24.13 23.11 299,300 489,200 -5.9
13/01/2022
23.56
 11,288,600 23.90 25.23 23.56 215,100 146,800 2.2
12/01/2022
23.90
 13,690,200 22.35 23.90 22.80 386,000 1,000 12.1
11/01/2022
22.35
 5,553,500 22.27 22.69 21.97 13,000 42,700 -0.9
10/01/2022
22.27
 13,807,400 23.90 24.09 22.27 225,200 240,800 -1.0
07/01/2022
23.90
 9,806,500 23.48 24.58 23.79 455,700 348,800 3.4
06/01/2022
23.48
 6,041,800 23.52 23.94 23.22 8,800 43,200 -1.1
05/01/2022
23.52
 6,118,700 23.56 24.05 23.48 712,900 23,500 21.7
04/01/2022
23.56
 8,257,000 22.46 23.86 22.54 1,026,500 127,400 27.7
31/12/2021
22.46
 4,654,400 22.84 23.22 22.05 20,000 0 0.6
30/12/2021
22.84
 4,624,200 22.80 23.45 22.80 128,600 22,000 3.2
29/12/2021
22.80
 5,922,100 22.46 23.26 22.27 41,700 120,600 -2.4
28/12/2021
22.46
 7,841,600 22.46 23.22 22.42 48,400 64,400 -0.5
27/12/2021
22.46
 5,645,100 21.89 22.69 21.63 125,600 28,900 2.8
24/12/2021
21.89
 7,505,200 21.63 22.88 21.74 0 1,000 0
23/12/2021
21.63
 8,375,700 20.23 21.63 20.08 37,600 51,700 -0.4
22/12/2021
20.23
 4,171,100 20.76 21.29 20.23 20,000 149,100 -3.5
21/12/2021
20.76
 3,454,900 20.27 20.98 20.30 22,500 44,000 -0.6
20/12/2021
20.27
 8,479,300 21.06 21.06 20.08 88,400 0 2.4
17/12/2021
21.06
 5,286,800 21.36 21.89 21.06 800 435,700 -12.2
16/12/2021
21.36
 3,029,700 21.14 21.59 21.17 198,700 2,000 5.5
15/12/2021
21.14
 5,559,800 21.74 21.86 21.06 49,100 13,500 1.0
14/12/2021
21.74
 4,767,300 21.97 22.12 21.55 101,100 84,700 0.5
13/12/2021
21.97
 4,795,300 21.89 22.42 21.89 47,800 95,200 -1.4
10/12/2021
21.89
 6,350,400 22.12 22.16 21.67 74,800 26,400 1.4
09/12/2021
22.12
 4,623,900 21.59 22.23 21.59 70,100 35,000 1.0
08/12/2021
21.59
 5,827,000 21.44 22.16 21.59 136,800 26,500 3.2
07/12/2021
21.44
 7,660,900 20.04 21.44 20.30 184,200 52,200 3.7
06/12/2021
20.04
 4,888,800 19.70 20.30 19.55 216,600 41,400 4.6
03/12/2021
19.70
 5,458,000 20.98 21.21 19.70 37,000 815,100 -21.2
02/12/2021
20.98
 3,598,600 21.02 21.33 20.53 200 177,100 -4.9
01/12/2021
21.02
 5,260,800 20.61 21.36 20.23 56,700 18,900 1.0
30/11/2021
20.61
 6,699,200 19.47 20.80 19.85 948,900 2,900 25.7

Chính sách bảo mật | Điều khoản sử dụng |