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)
29/11/2021
19.47
 8,683,000 19.92 19.92 18.79 1,055,500 183,200 20.3
26/11/2021
19.92
 10,377,700 21.02 21.02 19.70 90,200 220,300 -3.5
25/11/2021
21.02
 4,159,700 21.02 21.52 20.83 0 69,400 -1.9
24/11/2021
21.02
 4,514,800 20.91 21.59 20.83 20,300 49,100 -0.8
23/11/2021
20.91
 6,195,400 20.11 21.14 20.30 33,300 1,031,000 -27.0
22/11/2021
20.11
 11,827,800 21.59 21.59 20.11 326,900 3,400 8.7
19/11/2021
21.59
 22,088,900 23.18 23.37 21.59 85,000 1,018,800 -27.6
18/11/2021
23.18
 10,781,800 24.24 24.24 23.18 100 85,700 -2.7
17/11/2021
24.24
 3,986,700 24.32 24.77 24.17 1,600 25,800 -0.8
16/11/2021
24.32
 6,676,100 23.52 24.51 23.37 240,700 11,800 7.3
15/11/2021
23.52
 9,936,300 23.26 24.09 22.65 116,900 87,600 0.9
12/11/2021
23.26
 9,639,300 23.75 23.86 22.73 18,100 700,100 -21.0
11/11/2021
23.75
 7,182,000 24.02 24.17 23.41 16,100 318,700 -9.4
10/11/2021
24.02
 6,072,100 23.64 24.32 23.48 600 23,500 -0.7
09/11/2021
23.64
 6,878,200 23.03 23.86 22.77 17,900 66,200 -1.5
08/11/2021
23.03
 6,305,400 22.35 23.30 22.39 92,000 14,100 2.4
05/11/2021
22.35
 13,794,100 21.25 22.61 21.33 548,600 587,400 -1.0
04/11/2021
21.25
 7,219,200 21.29 21.36 20.68 54,200 90,000 -1.3
03/11/2021
21.29
 10,860,200 21.36 21.93 21.14 29,200 8,900 0.6
02/11/2021
21.36
 13,201,900 20.83 21.74 20.45 36,900 133,300 -2.7
01/11/2021
20.83
 10,888,100 21.25 21.59 20.61 32,600 60,600 -0.8
29/10/2021
21.25
 7,335,900 21.21 21.59 21.14 26,700 53,100 -0.7
28/10/2021
21.21
 10,808,900 21.55 21.55 21.06 6,700 55,400 -1.4
27/10/2021
21.55
 8,523,300 21.14 21.82 21.17 70,800 19,700 1.5
26/10/2021
21.14
 9,075,600 20.61 21.14 20.45 25,900 5,800 0.6
25/10/2021
20.61
 10,757,700 20.72 21.55 20.38 16,800 122,700 -3.0
22/10/2021
20.72
 7,724,900 20.23 20.95 20 40,800 51,400 -0.3
21/10/2021
20.23
 9,154,500 19.55 20.38 19.47 18,700 233,900 -5.6
20/10/2021
19.55
 7,235,400 19.47 19.89 19.02 500 51,000 -1.3
19/10/2021
19.47
 5,811,400 19.62 19.66 19.28 2,600 63,000 -1.6
18/10/2021
19.62
 12,642,300 18.83 19.96 18.94 809,800 133,200 17.6
15/10/2021
18.83
 6,997,700 18.79 19.17 18.64 8,400 168,600 -4.0
14/10/2021
18.79
 8,177,500 18.64 19.24 18.71 74,300 15,700 1.5
13/10/2021
18.64
 4,278,600 18.75 18.86 18.56 64,900 8,900 1.4
12/10/2021
18.75
 14,397,000 18.07 19.02 18.07 151,300 24,400 3.2
11/10/2021
18.07
 8,728,700 17.88 18.48 18.03 301,100 1,000 6.5
08/10/2021
17.88
 8,340,300 17.99 18.37 17.88 0 59,300 -1.4
07/10/2021
17.99
 9,518,600 18.22 18.26 17.88 59,900 32,600 0.7
06/10/2021
18.22
 7,818,600 18.18 18.56 18.03 7,300 35,800 -0.7
05/10/2021
18.18
 10,636,400 17.42 18.30 17.46 10,900 11,400 -0.0
04/10/2021
17.42
 15,013,400 17.88 18.37 17.42 21,400 420,600 -9.6
01/10/2021
17.88
 12,976,500 17.27 18.18 17.05 384,584 587,684 -4.7
30/09/2021
17.27
 10,232,700 16.82 17.54 16.78 12,800 148,500 -3.1
29/09/2021
16.82
 10,894,300 16.86 17.50 16.44 88,000 104,400 -0.4
28/09/2021
16.86
 9,081,800 15.76 16.86 15.83 180,800 91,500 1.9
27/09/2021
15.76
 9,126,400 16.14 16.82 15.76 31,800 28,100 0.1
24/09/2021
16.14
 9,574,600 16.48 16.86 15.91 45,000 314,600 -5.9
23/09/2021
16.48
 9,107,300 16.52 17.05 16.36 107,000 30,100 1.7
22/09/2021
16.52
 7,734,500 16.44 16.89 16.52 60,000 96,000 -0.8
21/09/2021
16.44
 15,456,000 15.45 16.44 15.15 494,700 294,700 4.5
20/09/2021
15.45
 15,774,000 15.42 16.06 15.42 1,700 475,200 -9.8
17/09/2021
15.42
 9,393,800 15.11 15.76 15.11 52,200 93,700 -0.8
16/09/2021
15.11
 10,116,400 14.81 15.53 15.08 0 140,300 -2.8
15/09/2021
14.81
 10,251,300 13.86 14.81 13.90 67,500 67,700 -0.0
14/09/2021
13.86
 2,783,400 13.90 14.20 13.86 200 158,200 -2.9
13/09/2021
13.90
 4,777,800 13.79 14.24 13.90 10,000 90,700 -1.5
10/09/2021
13.79
 3,537,900 13.86 14.02 13.71 0 33,100 -0.6
09/09/2021
13.86
 3,170,800 13.90 14.09 13.71 100,700 77,300 0.4
08/09/2021
13.90
 4,196,600 14.02 14.13 13.75 81,600 34,100 0.9
07/09/2021
14.02
 5,477,700 14.58 14.58 14.02 9,000 30,800 -0.4
06/09/2021
14.58
 11,763,400 14.55 14.96 14.13 101,500 32,800 1.3
01/09/2021
14.55
 5,035,400 14.73 14.85 14.47 200 54,800 -1.1
31/08/2021
14.73
 8,979,600 14.24 15 14.28 320,800 32,400 5.6
30/08/2021
14.24
 4,095,400 13.83 14.24 14.05 39,200 28,700 0.2
27/08/2021
13.83
 3,672,000 13.48 13.86 13.30 142,600 7,100 2.4
26/08/2021
13.48
 2,543,100 13.64 13.86 13.33 74,500 100 1.3
25/08/2021
13.64
 2,415,800 13.33 13.64 13.33 8,200 73,000 -1.2
24/08/2021
13.33
 5,614,900 13.03 13.60 13.03 1,000 0 0.0
23/08/2021
13.03
 6,922,300 13.86 13.94 13.03 13,500 25,800 -0.2
20/08/2021
13.86
 11,024,500 14.77 14.77 13.75 113,700 1,449,900 -25.4
19/08/2021
14.77
 5,890,600 15.15 15.15 14.77 15,300 327,400 -6.1
18/08/2021
15.15
 6,763,900 15 15.38 14.81 150,000 54,100 1.9
17/08/2021
15
 7,918,100 14.70 15.19 14.62 0 789,600 -15.5
16/08/2021
14.70
 6,702,700 14.77 15 14.55 3,000 41,000 -0.7
13/08/2021
14.77
 8,210,100 14.89 14.89 14.28 4,100 112,500 -1.8
12/08/2021
14.89
 5,569,900 14.89 15.30 14.73 6,100 337,600 -6.5
11/08/2021
14.89
 8,197,300 14.85 15.38 14.89 56,400 202,300 -2.9
10/08/2021
14.85
 11,880,100 13.94 14.85 13.86 114,800 589,300 -8.7
09/08/2021
13.94
 7,631,000 14.09 14.09 13.67 87,800 800 1.6
06/08/2021
14.09
 6,123,800 14.20 14.43 14.05 1,700 1,600 0.0
05/08/2021
14.20
 5,049,100 14.32 14.32 14.02 3,700 512,500 -9.5
04/08/2021
14.32
 9,394,900 13.83 14.51 13.79 78,700 24,600 1.0
03/08/2021
13.83
 6,011,200 13.90 13.90 13.48 6,000 0 0.1
02/08/2021
13.90
 5,426,500 13.75 14.24 13.67 77,000 10,500 1.2
30/07/2021
13.75
 4,802,900 13.86 13.94 13.75 26,900 223,500 -3.6
29/07/2021
13.86
 5,156,600 13.52 13.86 13.48 0 117,800 -2.1
28/07/2021
13.52
 2,444,200 13.64 13.90 13.52 6,000 64,100 -1.1
27/07/2021
13.64
 5,388,600 13.18 13.98 13.26 54,100 79,800 -0.5
26/07/2021
13.18
 3,188,500 13.03 13.33 12.92 117,400 31,300 1.5
23/07/2021
13.03
 4,213,900 13.56 13.83 13.03 18,800 117,700 -1.7
22/07/2021
13.56
 5,347,000 13.26 13.86 13.41 80,900 20,000 1.1
21/07/2021
13.26
 3,682,500 13.41 13.79 13.26 90,300 18,600 1.3
20/07/2021
13.41
 6,922,200 13.52 13.52 12.61 217,100 300,000 -1.4
19/07/2021
13.52
 9,874,400 14.51 14.51 13.52 6,100 184,300 -3.2
16/07/2021
14.51
 3,567,500 14.70 14.96 14.39 1,300 69,400 -1.3
15/07/2021
14.70
 4,455,000 14.70 14.77 14.24 16,800 72,300 -1.1
14/07/2021
14.70
 4,276,700 14.66 15.11 14.51 200 226,500 -4.5
13/07/2021
14.66
 4,539,200 14.39 14.81 14.36 56,000 235,000 -3.4
12/07/2021
14.39
 9,088,500 14.02 14.55 13.64 268,100 33,700 4.4
09/07/2021
14.02
 6,777,800 14.66 14.89 13.86 102,900 51,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |