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

25.40
-0.60
(-2.31%)
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
(2024-08-19) 		-2 -7.30% 61,983,700 -8,091,083 -222.1
25.40
28
25.40
2 tháng
(2024-07-18) 		-3.35 -11.65% 137,935,300 -9,390,898 -256.7
25.40
28.75
25.40
3 tháng
(2024-06-18) 		-6 -19.11% 199,047,000 -14,031,876 -394.3
25.40
31.45
25.40
6 tháng
(2024-03-20) 		-6.85 -21.24% 548,283,900 -40,049,607 -1,246.2
25.40
34.90
25.40
12 tháng
(2023-09-22) 		-0.05 -0.20% 1,218,263,200 -41,082,001 -1,312.7
23.55
34.90
25.40
24 tháng
(2022-09-27) 		6.10 31.61% 2,597,266,400 11,488,088 -367.0
12.75
34.90
25.40
36 tháng
(2021-10-04) 		7.98 45.77% 4,628,628,600 46,558,186 149.3
12.75
34.90
25.40
60 tháng
(2019-10-14) 		12.71 100.17% 7,713,604,810 -22,948,624 -834.4
5.11
34.90
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
25.40
 3,597,500 26 26.30 25.10 220,500 184,300 0
13/09/2024
26
 3,328,900 26.55 26.55 25.90 1,000 1,100,100 -28.7
12/09/2024
26.40
 1,598,000 26.70 26.70 26.15 23,900 120,000 -2.5
11/09/2024
26.40
 2,888,200 26.25 26.50 26.10 158,500 79,899 2.1
10/09/2024
26.65
 2,353,200 27 27 26.30 823,060 434,020 10.4
09/09/2024
26.80
 2,385,600 26.50 27.10 26.45 956,890 605,000 9.5
06/09/2024
26.60
 3,236,900 26.40 26.75 26.10 991,650 28,300 25.6
05/09/2024
26.25
 2,901,900 26.75 26.95 26.10 23,900 804,000 -20.7
04/09/2024
26.70
 4,934,600 26.95 27.10 26.65 42,000 744,300 -18.8
30/08/2024
27.45
 1,761,700 27.50 27.50 27.25 275,936 318,700 -1.1
29/08/2024
27.30
 2,919,600 27.60 27.70 27.25 13,800 663,500 -17.8
28/08/2024
27.60
 2,568,900 27.50 27.75 27.35 69,800 2,800 1.8
27/08/2024
27.40
 2,891,500 27.70 27.75 27.40 18,600 1,168,000 -31.6
26/08/2024
27.60
 5,283,600 28.45 28.45 27.45 400 2,073,300 -57.5
23/08/2024
27.90
 2,481,000 27.55 27.90 27.55 6,200 141,600 -3.8
22/08/2024
27.80
 4,174,000 28.15 28.15 27.60 1,200 1,262,800 -35.0
21/08/2024
28
 4,878,900 27.85 28.25 27.80 10,500 954,100 -26.4
20/08/2024
27.65
 4,395,700 27.30 27.70 27.10 104,000 1,047,600 -25.8
19/08/2024
27.40
 3,404,000 27.30 27.60 27.25 219,200 283,600 -1.8
16/08/2024
27.20
 4,909,200 26.60 27.30 26.45 303,100 534,800 -6.2
15/08/2024
26.40
 2,648,200 26.60 26.60 26.10 153,200 212,600 -1.6
14/08/2024
26.70
 2,942,200 26.95 26.95 26.15 382,200 1,268,604 -23.4
13/08/2024
26.75
 2,574,800 26.90 27.30 26.60 159,500 313,900 -4.1
12/08/2024
26.85
 1,810,500 26.80 26.90 26.50 227,300 53,400 4.7
09/08/2024
26.60
 3,706,100 26.35 26.60 25.95 654,000 25,300 16.7
08/08/2024
26.15
 3,527,400 26.50 26.50 25.80 11,700 641,400 -16.5
07/08/2024
26.55
 3,229,700 26.40 26.55 25.80 669,500 747,400 -1.8
06/08/2024
26.35
 4,473,700 26.40 26.45 25.20 818,400 539,600 7.4
05/08/2024
25.95
 7,587,600 27.50 27.70 25.95 239,900 41,600 5.1
02/08/2024
27.90
 3,881,200 27.70 28.90 26.95 259,000 670,095 -11.1
01/08/2024
27.85
 6,717,300 27.90 28.60 27.40 862,100 25,400 23.6
31/07/2024
27.70
 2,273,200 27.50 28.20 27.45 8,100 140,500 -3.7
30/07/2024
27.40
 1,799,300 27.70 27.85 27.30 17,900 346,900 -9.1
29/07/2024
27.75
 2,071,400 28.10 28.15 27.45 261,500 644,256 -10.6
26/07/2024
27.95
 2,440,600 27.90 28 27.65 264,400 394,900 -3.6
25/07/2024
27.70
 1,355,300 27.50 27.75 27.20 209,410 5,900 5.6
24/07/2024
27.60
 3,613,400 27.45 27.90 27 626,830 160,700 12.8
23/07/2024
27.45
 3,265,600 27.40 28 27.40 974,320 342,800 17.5
22/07/2024
27.30
 4,951,500 28.05 28.05 27.15 948,550 1,047,500 -2.8
19/07/2024
28.05
 2,604,100 28.75 28.80 28 6,200 633,600 -17.7
18/07/2024
28.75
 3,569,300 28.80 28.85 27.90 130,630 696,400 -16.0
17/07/2024
28.50
 5,150,800 29.70 29.70 27.90 36,000 957,700 -26.9
16/07/2024
29.70
 2,326,600 29.85 29.90 29.55 45,700 600,100 -16.5
15/07/2024
29.75
 2,358,000 29.90 30 29.60 25,500 703,400 -20.1
12/07/2024
29.85
 1,797,300 30 30.05 29.70 5,600 39,200 -1.0
11/07/2024
29.80
 1,899,100 30.15 30.30 29.80 0 0 0
10/07/2024
30.05
 2,580,500 30.70 30.70 30 10,000 303,700 -8.9
09/07/2024
30.55
 2,909,600 30.40 30.75 30.15 7,000 158,382 -4.6
08/07/2024
30.30
 4,669,600 30 30.65 29.90 2,700 183,100 -5.5
05/07/2024
29.90
 1,484,200 29.90 30.05 29.60 3,600 1,328 0.1
04/07/2024
29.90
 1,826,000 29.95 30.25 29.65 3,800 100 0.1
03/07/2024
30
 1,750,100 29.80 30.10 29.60 4,500 56,700 -1.6
02/07/2024
29.75
 2,334,100 29.55 29.85 29.35 3,700 628,600 -18.5
01/07/2024
29.40
 1,770,100 28.95 29.40 28.75 113,600 175,700 -1.8
28/06/2024
28.80
 4,460,600 29.80 29.90 28.80 49,250 429,604 -11.2
27/06/2024
29.75
 1,257,800 29.80 29.80 29.50 3,850 228,100 -6.6
26/06/2024
29.75
 2,898,800 29.80 29.90 29.20 19,400 297,558 -8.2
25/06/2024
29.90
 2,857,400 29.70 30 29.50 366,800 159,903 6.2
24/06/2024
29.60
 6,942,600 31.40 31.40 29.60 28,800 493,101 -14.0
21/06/2024
31.45
 2,965,100 31.60 31.65 31.10 676,300 209,300 14.7
20/06/2024
31.35
 2,079,600 31.55 31.75 31.15 156,000 101,100 1.7
19/06/2024
31.45
 2,338,100 31.60 31.60 31.20 1 365,903 -11.5
18/06/2024
31.40
 2,455,700 31.60 31.60 31.25 16,400 126,900 -3.5
17/06/2024
31.05
 4,326,700 31.45 31.50 31 3,280 500,900 -15.5
14/06/2024
31.20
 6,359,700 32.35 32.45 31.20 58,000 107,600 -1.6
13/06/2024
32.20
 3,620,800 32.80 32.80 32.20 0 0 0
12/06/2024
32.45
 4,996,700 32.35 32.80 32.30 215,650 35,400 5.9
11/06/2024
32.10
 4,732,800 32.20 32.30 31.85 40,900 69,227 -0.9
10/06/2024
31.80
 4,982,700 31.80 32.40 31.65 25,399 1,139,600 -35.6
07/06/2024
31.70
 3,210,200 31.90 32.15 31.65 600 180,400 -5.7
06/06/2024
31.80
 3,585,400 31.85 32.15 31.40 700 165,727 -5.3
05/06/2024
31.70
 4,915,000 32.25 32.60 31.70 19,100 171,000 -4.9
04/06/2024
32.25
 7,653,800 32.40 32.80 32.20 2,000 843,780 -27.3
03/06/2024
32.30
 5,585,400 31.90 32.30 31.70 62,300 624,906 -18.0
31/05/2024
31.65
 2,664,300 31.95 32 31.50 220,500 125,908 3.0
30/05/2024
32
 6,355,400 31.40 32 30.80 709,600 196,700 16.0
29/05/2024
31.65
 5,738,800 32.20 32.35 31.30 246,500 326,896 -2.6
28/05/2024
32.10
 4,676,100 32.20 32.35 31.75 47,600 544,423 -15.9
27/05/2024
31.95
 3,728,300 32 32 31.40 58,851 687,500 -19.9
24/05/2024
31.70
 11,273,600 32.70 33.90 31.10 40,500 251,700 -7.0
23/05/2024
33
 5,996,900 32.60 33.25 32.30 1,200 243,500 -8.0
22/05/2024
32.50
 6,518,300 33.20 33.45 32.40 126,200 292,500 -5.5
21/05/2024
32.90
 5,570,600 32.35 32.90 32.15 99,700 541,187 -14.3
20/05/2024
32.35
 5,790,400 32.80 33 32.30 23,900 240,471 -7.1
17/05/2024
32.60
 6,441,000 32.80 33.30 32.55 107,600 1,000,442 -29.2
16/05/2024
32.60
 10,103,000 32.15 32.95 31.95 211,300 3,427,400 -104.8
15/05/2024
31.90
 4,134,600 31.95 32.40 31.75 123,800 489,900 -11.7
14/05/2024
31.90
 2,490,900 32.15 32.20 31.60 140,000 116,000 0.8
13/05/2024
32.10
 4,038,700 32.30 32.40 31.70 384,000 326,500 1.9
10/05/2024
32.15
 7,192,200 31.50 32.55 31.10 686,900 824,600 -4.3
09/05/2024
31.70
 3,498,700 31.65 31.80 31.10 537,600 444,400 3.0
08/05/2024
31.60
 9,617,700 30.55 32.40 30.20 191,900 2,468,100 -72.1
07/05/2024
30.55
 2,860,500 30.80 30.80 30.40 17,350 131,627 -3.5
06/05/2024
30.60
 4,149,600 30.20 30.75 29.90 148,033 44,200 3.2
03/05/2024
29.80
 3,730,000 29.70 30.20 29.60 222,900 94,820 3.9
02/05/2024
29.55
 2,762,300 29.75 29.90 29.05 123,600 626,880 -14.9
26/04/2024
29.75
 3,120,200 29.50 30.15 29.50 48,100 217,000 -5.0
25/04/2024
29.90
 2,602,300 30 30.25 29.55 933,600 323,600 18.2
24/04/2024
30.20
 4,396,500 29.20 30.25 29.15 1,171,000 219,500 28.4
23/04/2024
29.10
 5,208,000 29.70 29.70 28.55 901,900 541,200 10.3

Chính sách bảo mật | Điều khoản sử dụng |