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)
08/07/2021
14.66
 3,949,500 14.85 15.15 14.62 49,100 76,300 0.5
07/07/2021
14.85
 7,505,700 15.19 15.23 14.39 578,000 6,200 11.2
06/07/2021
15.19
 6,519,700 16.33 16.74 15.19 61,000 374,500 -6.8
05/07/2021
16.33
 8,282,800 16.86 16.86 15.91 355,200 68,500 6.2
02/07/2021
16.86
 5,211,000 16.86 17.27 16.86 15,500 306,600 -6.5
01/07/2021
16.86
 6,490,500 16.67 17.27 16.29 137,800 45,000 2.0
30/06/2021
16.67
 5,952,700 16.78 17.01 16.63 20,000 24,100 -0.1
29/06/2021
16.78
 11,343,000 17.42 17.42 16.67 15,600 85,100 -1.5
28/06/2021
17.42
 5,250,000 17.42 17.88 17.42 400 32,400 -0.7
25/06/2021
17.42
 9,040,500 17.42 17.73 17.08 11,400 6,500 0.1
24/06/2021
17.42
 7,532,700 17.77 17.92 17.27 31,900 0 0.7
23/06/2021
17.77
 6,649,200 18.07 18.11 17.50 231,000 100 5.5
22/06/2021
18.07
 13,799,000 17.61 18.71 17.92 2,200 297,500 -7.1
21/06/2021
17.61
 7,219,800 17.54 18.03 17.50 7,500 2,000 0.1
18/06/2021
17.54
 7,450,200 17.88 17.88 17.54 77,200 25,900 1.2
17/06/2021
17.88
 11,981,600 17.35 18.14 16.74 21,000 141,300 -2.9
16/06/2021
17.35
 14,067,100 17.01 17.84 17.27 489,800 31,700 10.7
15/06/2021
17.01
 7,383,300 17.35 17.50 16.89 13,800 175,900 -3.7
14/06/2021
17.35
 7,902,800 17.05 17.77 17.20 79,100 55,800 0.6
11/06/2021
17.05
 14,332,600 16.82 17.23 16.33 62,000 1,400 1.3
10/06/2021
16.82
 18,618,200 18.07 18.07 16.82 422,400 101,700 7.5
09/06/2021
18.07
 16,095,600 17.92 18.48 17.12 269,100 38,600 5.5
08/06/2021
17.92
 14,257,700 19.24 19.24 17.92 250,300 138,000 2.6
07/06/2021
19.24
 16,290,000 18.37 19.62 18.56 7,600 147,100 -3.6
04/06/2021
18.37
 24,263,200 17.20 18.37 16.93 24,000 337,700 -7.1
03/06/2021
17.20
 12,216,000 17.12 17.61 17.12 0 122,700 -2.8
02/06/2021
17.12
 13,375,700 16.97 17.42 16.89 4,000 347,700 -7.8
01/06/2021
16.97
 9,863,100 16.52 17.50 16.89 100 172,300 -3.9
31/05/2021
16.52
 9,836,300 15.64 16.52 15.49 172,400 72,700 2.1
28/05/2021
15.64
 9,585,300 14.92 15.83 14.92 43,200 183,900 -2.8
27/05/2021
14.92
 4,780,000 15.38 15.49 14.77 289,600 38,600 5.0
26/05/2021
15.38
 4,688,000 15.61 15.61 15.27 1,000 71,600 -1.4
25/05/2021
15.61
 6,790,900 15.23 15.87 15.53 78,300 46,400 0.7
24/05/2021
15.23
 5,544,300 14.77 15.45 15 202,200 200 4.1
21/05/2021
14.77
 5,188,200 14.66 15.15 14.20 120,300 50,600 1.4
20/05/2021
14.66
 4,730,700 15.15 15.15 14.55 24,200 87,200 -1.2
19/05/2021
15.15
 3,378,100 15.76 15.76 15.15 0 31,600 -0.6
18/05/2021
15.76
 5,793,600 15 15.76 14.89 87,900 41,500 0.9
17/05/2021
15
 4,437,800 15.23 15.68 15 5,700 47,400 -0.8
14/05/2021
15.23
 5,903,500 15.68 15.68 15.19 20,100 190,100 -3.5
13/05/2021
15.68
 5,633,600 15.98 16.33 15.68 1,700 442,300 -9.3
12/05/2021
15.98
 5,138,400 15.57 16.14 15.68 36,100 133,000 -2.0
11/05/2021
15.57
 7,589,900 15.30 16.06 15.08 302,000 110,300 4.0
10/05/2021
15.30
 5,214,600 14.77 15.45 14.70 128,700 41,000 1.8
07/05/2021
14.77
 4,821,800 15.23 15.38 14.73 24,900 99,900 -1.5
06/05/2021
15.23
 7,384,200 15 15.76 15.15 1,095,100 129,300 19.8
05/05/2021
15
 4,768,500 14.05 15 14.47 451,600 220,100 4.5
04/05/2021
14.05
 5,181,200 14.51 14.51 13.64 38,100 184,900 -2.7
29/04/2021
14.51
 3,599,900 14.51 14.89 14.51 0 125,000 -2.4
28/04/2021
14.51
 3,756,300 14.17 14.77 14.24 178,300 54,300 2.4
27/04/2021
14.17
 4,319,400 14.51 14.77 14.17 144,400 16,400 2.4
26/04/2021
14.51
 8,415,700 15.53 15.53 14.47 88,500 74,500 0.3
23/04/2021
15.53
 5,803,400 15.42 15.72 14.92 299,200 110,600 3.8
22/04/2021
15.42
 6,100,500 16.55 16.55 15.42 33,400 177,400 -3.0
20/04/2021
16.55
 5,981,600 16.55 16.97 16.36 131,600 11,800 2.6
19/04/2021
16.55
 4,577,400 16.55 16.70 16.25 400 25,400 -0.5
16/04/2021
16.55
 5,043,800 16.89 16.93 16.36 38,800 28,300 0.2
15/04/2021
16.89
 5,705,100 16.97 17.42 16.86 35,500 61,400 -0.6
14/04/2021
16.97
 5,563,400 16.59 17.08 16.33 56,400 137,400 -1.8
13/04/2021
16.59
 5,155,600 16.86 17.08 16.44 33,600 151,100 -2.6
12/04/2021
16.86
 8,762,000 17.12 17.12 16.78 36,000 26,500 0.2
09/04/2021
17.12
 9,827,700 17.35 17.35 17.12 83,200 42,600 0.9
08/04/2021
17.35
 3,709,900 17.42 17.50 17.23 79,400 900 1.8
07/04/2021
17.42
 5,774,900 17.42 17.58 17.35 8,400 126,500 -2.7
06/04/2021
17.42
 7,885,100 17.35 17.42 16.93 22,400 51,300 -0.7
05/04/2021
17.35
 5,250,900 17.46 17.69 17.16 77,700 395,000 -7.3
02/04/2021
17.46
 5,746,200 17.58 17.80 17.42 2,200 72,800 -1.6
01/04/2021
17.58
 6,850,500 17.12 17.69 17.01 48,800 43,800 0.1
31/03/2021
17.12
 4,798,300 17.08 17.31 16.86 21,000 153,300 -3.0
30/03/2021
17.08
 6,061,200 16.63 17.20 16.59 277,200 3,300 6.0
29/03/2021
16.63
 5,646,700 16.52 16.97 16.44 29,900 8,000 0.5
26/03/2021
16.52
 8,520,900 16.44 16.67 15.30 138,100 1,500 2.9
25/03/2021
16.44
 6,904,600 16.55 16.97 16.44 8,000 23,500 -0.3
24/03/2021
16.55
 12,655,500 17.50 17.50 16.33 336,400 1,100 7.5
23/03/2021
17.50
 5,058,100 17.77 17.80 17.35 125,000 100,700 0.6
22/03/2021
17.77
 4,760,000 17.65 17.99 17.61 70,000 86,800 -0.4
19/03/2021
17.65
 13,928,100 18.11 18.11 17.35 52,600 1,594,800 -35.8
18/03/2021
18.11
 4,605,200 18.33 18.52 18.07 5,000 314,000 -7.4
17/03/2021
18.33
 8,267,900 17.84 18.48 17.65 281,100 411,900 -3.0
16/03/2021
17.84
 9,810,000 18.14 18.14 17.73 50,100 461,700 -9.7
15/03/2021
18.14
 7,051,400 18.18 18.41 18.11 10,300 286,300 -6.6
12/03/2021
18.18
 6,453,800 18.30 18.64 18.11 3,300 280,100 -6.7
11/03/2021
18.30
 5,304,900 18.07 18.56 18.18 66,100 1,600 1.6
10/03/2021
18.07
 11,687,600 18.56 18.56 17.88 107,700 369,600 -6.3
09/03/2021
18.56
 9,631,700 19.47 19.47 18.56 48,900 73,900 -0.6
08/03/2021
19.47
 13,616,700 19.13 19.92 19.05 472,800 381,100 2.4
05/03/2021
19.13
 15,886,900 18.33 19.17 18.48 118,600 334,300 -5.4
04/03/2021
18.33
 13,326,600 17.84 18.33 16.97 89,200 682,100 -13.9
03/03/2021
17.84
 8,640,700 18.14 18.14 17.73 48,300 784,400 -17.3
02/03/2021
18.14
 11,601,500 18.48 18.48 18.03 80,500 1,344,500 -30.2
01/03/2021
18.48
 14,566,500 17.73 18.64 17.77 1,286,800 994,900 7.0
26/02/2021
17.73
 11,418,100 17.77 17.77 17.23 266,900 193,800 1.8
25/02/2021
17.77
 12,003,900 17.35 18.03 17.42 268,200 136,000 3.2
24/02/2021
17.35
 14,005,300 17.95 17.95 16.97 6,200 974,500 -22.3
23/02/2021
17.95
 11,740,100 17.65 18.48 17.95 30,700 480,200 -10.8
22/02/2021
17.65
 12,368,100 17.16 17.80 17.08 7,100 401,700 -9.0
19/02/2021
17.16
 19,485,300 17.73 17.84 16.89 17,000 651,900 -14.5
18/02/2021
17.73
 28,385,400 17.16 18.33 17.27 25,500 369,500 -8.1
17/02/2021
17.16
 9,538,200 16.06 17.16 17.05 249,300 64,400 4.2
09/02/2021
16.06
 11,796,300 15.38 16.29 15.45 165,100 85,900 1.7

Chính sách bảo mật | Điều khoản sử dụng |