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

29.30
-0.05
(-0.17%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-19) 		-2.10 -6.68% 157,847,100 -18,527,977 0
29.35
34.90
29.35
2 tháng
(2024-02-19) 		0.60 2.09% 328,987,800 -27,207,289 0
28.10
34.90
29.35
3 tháng
(2024-01-19) 		2 7.31% 386,701,400 -23,097,229 0
27.25
34.90
29.35
6 tháng
(2023-10-23) 		1.45 5.20% 684,425,400 -18,008,443 -213.9
23.55
34.90
29.35
12 tháng
(2023-04-24) 		8.95 43.87% 1,336,897,200 -13,136,393 -91.4
20.40
34.90
29.35
24 tháng
(2022-04-29) 		10.90 59.04% 3,076,001,200 74,085,513 1,426.5
12.75
34.90
29.35
36 tháng
(2021-05-04) 		15.30 108.85% 5,050,153,700 67,191,066 1,220.4
12.75
34.90
29.35
60 tháng
(2019-05-15) 		15.09 105.88% 7,621,381,910 3,316,596 324.1
5.11
34.90
29.35
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 19/04/2024
29.30
-0.05
 7,167,600 29.10 30.30 28.80 816,400 110,871 0
#2 17/04/2024
29.35
-1.45
 4,591,700 31 31 29.35 62,300 297,386 0
#3 16/04/2024
30.80
0.25
 9,195,100 30.65 30.90 29.55 901,900 813,530 0
#4 15/04/2024
30.55
-2.25
 13,390,100 33.25 33.45 30.55 342,300 1,998,783 0
#5 12/04/2024
32.80
0.85
 3,333,100 32.10 32.80 31.85 21,500 272,774 0
#6 11/04/2024
31.95
0.15
 5,663,500 31.60 32.25 31.40 632,000 702,223 0
#7 10/04/2024
31.80
-1.40
 10,029,200 33.25 33.30 31.80 79,500 2,002,838 0
#8 09/04/2024
33.20
0.30
 4,375,900 33 33.40 32.70 469,600 1,119,069 0
#9 08/04/2024
32.90
0
 5,207,500 33 33.50 32.60 1,389,600 1,302,100 0
#10 05/04/2024
32.90
-0.65
 11,495,900 33.55 34.30 32.80 658,400 3,964,600 0
#11 04/04/2024
33.55
-0.35
 7,512,600 34.05 34.45 33.55 218,400 1,595,626 0
#12 03/04/2024
33.90
-1
 5,738,400 34.90 34.90 33.90 191,300 608,900 0
#13 02/04/2024
34.90
2.05
 15,201,400 32.90 34.90 32.30 1,645,100 175,268 0
#14 01/04/2024
32.85
0.50
 6,560,400 32.40 33.20 32.30 859,400 100,904 0
#15 29/03/2024
32.35
0.15
 6,651,700 32.60 33.30 32.30 417,400 2,076,900 0
#16 28/03/2024
32.20
-0.30
 3,869,800 32.60 32.60 32.15 27,400 352,400 0
#17 27/03/2024
32.50
-0.20
 5,074,200 33.40 33.40 32.35 78,600 388,900 0
#18 26/03/2024
32.70
0.95
 4,067,100 31.80 32.70 31.75 370,600 62,404 0
#19 25/03/2024
31.75
-0.20
 7,721,300 31.95 32.90 31.60 269,400 1,978,564 0
#20 22/03/2024
31.95
-0.40
 7,423,300 32.35 32.50 31.85 83,240 2,256,714 0
#21 21/03/2024
32.35
0.10
 8,497,400 32.25 32.60 31.75 15,200 2,688,700 0
#22 20/03/2024
32.25
0.80
 4,752,400 31.45 32.25 31.50 192,100 336,334 0
#23 19/03/2024
31.45
0.20
 7,495,100 31.25 32.40 30.95 341,600 2,699,900 0
#24 18/03/2024
31.25
-1.55
 14,286,900 32.80 33.25 30.75 848,400 2,555,100 0
#25 15/03/2024
32.80
-0.10
 5,093,000 32.90 33.60 32.25 495,600 591,020 0
#26 14/03/2024
32.90
1.55
 16,354,900 31.35 33.50 31.70 2,788,700 639,400 0
#27 13/03/2024
31.35
1.05
 7,366,400 30.30 31.40 30.25 489,168 617,030 0
#28 12/03/2024
30.30
0.25
 5,784,300 30.05 30.65 30.05 1,089,600 1,268,838 0
#29 11/03/2024
30.05
-0.75
 8,490,400 30.80 30.80 29.90 405,700 1,754,296 0
#30 08/03/2024
30.80
-0.80
 6,983,400 31.60 32 30.80 297,200 99,070 0
#31 07/03/2024
31.60
0.40
 6,192,500 31.20 32.20 31.20 305,800 420,552 0
#32 06/03/2024
31.20
-0.55
 7,314,000 31.75 31.90 30.50 270,200 125,896 0
#33 05/03/2024
31.75
0.25
 5,327,700 31.50 32 31.15 217,684 1,417,300 0
#34 04/03/2024
31.50
-0.30
 8,859,100 31.80 32.20 31.15 133,121 2,939,003 0
#35 01/03/2024
31.80
0.90
 7,434,600 30.90 31.90 30.60 320,700 389,932 0
#36 29/02/2024
30.90
0.10
 6,362,800 30.80 31.20 30.35 937,500 1,438,900 0
#37 28/02/2024
30.80
2
 22,282,100 28.80 30.80 29.10 2,093,700 837,157 0
#38 27/02/2024
28.80
0.70
 6,459,000 28.10 28.85 28 13,900 2,271,984 0
#39 26/02/2024
28.10
-0.25
 6,084,300 28.35 28.45 27.60 22,700 1,290,307 0
#40 23/02/2024
28.35
-0.95
 6,007,700 29.30 29.45 28.10 358,900 1,161,600 0
#41 22/02/2024
29.30
0.80
 10,433,600 28.50 29.85 28.55 1,931,300 1,033,000 0
#42 21/02/2024
28.50
-0.20
 3,493,800 28.70 28.95 28.40 160,388 85,071 0
#43 20/02/2024
28.70
-0.05
 3,268,200 28.75 29.10 28.60 83,659 639,799 0
#44 19/02/2024
28.75
0.25
 7,262,000 28.50 29.25 28.50 738,935 1,106,912 0
#45 16/02/2024
28.50
-0.10
 4,167,100 28.60 28.85 28.40 271,800 1,084,816 0
#46 15/02/2024
28.60
-0.15
 4,521,300 28.75 28.95 28.40 176,000 1,074,142 0
#47 07/02/2024
28.75
0
 3,086,600 28.75 29 28.60 371,400 11,900 0
#48 06/02/2024
28.75
0.50
 4,908,500 28.25 28.80 28.30 818,400 18,090 0
#49 05/02/2024
28.25
0.45
 6,723,300 27.80 28.45 27.70 1,282,300 20,322 0
#50 02/02/2024
27.80
0.25
 3,316,000 27.55 27.85 27.45 1,032,600 137,800 0
#51 01/02/2024
27.55
0
 2,252,900 27.55 27.90 27.40 95,055 139,400 0
#52 31/01/2024
27.55
-0.40
 3,896,400 27.95 28.05 27.35 22,400 48,000 0
#53 30/01/2024
27.95
0.35
 5,454,700 27.60 28.30 27.95 752,900 63,578 0
#54 29/01/2024
27.60
-0.05
 1,617,300 27.65 27.90 27.55 54,400 59,000 0
#55 26/01/2024
27.65
0.10
 2,422,800 27.55 27.90 27.65 484,400 0 0
#56 25/01/2024
27.55
-0.15
 2,061,900 27.70 27.80 27.35 5,100 22,740 0
#57 24/01/2024
27.70
-0.20
 1,718,900 27.90 27.95 27.60 20,100 102,000 0
#58 23/01/2024
27.90
0.65
 6,998,000 27.25 28 27.30 1,156,300 59,100 0
#59 22/01/2024
27.25
-0.10
 2,448,100 27.35 27.50 27.05 134,000 71,907 0
#60 19/01/2024
27.35
0
 2,119,800 27.35 27.60 27.25 417,200 71,500 0
#61 18/01/2024
27.35
-0.20
 3,449,700 27.55 27.65 27.15 50,600 1,144,202 0
#62 17/01/2024
27.55
0.05
 4,607,900 27.50 27.90 27.45 585,800 51,500 0
#63 16/01/2024
27.50
0.20
 2,419,600 27.30 27.50 27.15 200 20,772 0
#64 15/01/2024
27.30
0.40
 6,363,700 26.90 27.45 27 1,674,500 865,680 0
#65 12/01/2024
26.90
-0.10
 5,376,400 27 27.20 26.65 685,100 1,242,500 0
#66 11/01/2024
27
0.05
 3,921,700 26.95 27.10 26.60 0 0 0
#67 10/01/2024
26.95
0.20
 4,480,600 26.75 27.05 26.70 656,555 1,050,600 -10.6
#68 09/01/2024
26.75
-0.60
 9,948,800 27.35 27.35 26.50 27,100 1,620,600 -43.0
#69 08/01/2024
27.35
-0.45
 5,211,800 27.80 28 27.30 7,800 768,040 -21.0
#70 05/01/2024
27.80
-0.30
 2,793,300 28.10 28.20 27.80 20,500 633,900 -17.2
#71 04/01/2024
28.10
-0.10
 4,302,700 28.20 28.55 28.10 135,700 577,300 -12.5
#72 03/01/2024
28.20
0.20
 2,960,600 28 28.20 27.85 42,700 278,241 -6.6
#73 02/01/2024
28
-0.30
 2,793,300 28.30 28.50 28 3,000 13,100 -0.3
#74 29/12/2023
28.30
0.30
 3,265,400 28 28.30 27.85 490,000 14,000 13.4
#75 28/12/2023
28
-0.30
 2,937,400 28.30 28.30 27.80 226,400 272,402 -1.3
#76 27/12/2023
28.30
0.20
 2,028,000 28.10 28.40 28.05 94,000 10,046 2.4
#77 26/12/2023
28.10
-0.20
 1,947,600 28.30 28.65 28.10 70,000 82,406 -0.3
#78 25/12/2023
28.30
0.50
 2,634,000 27.80 28.30 27.80 350,600 19,494 9.3
#79 22/12/2023
27.80
-0.25
 1,788,600 28.05 28.15 27.70 248,300 58,200 5.3
#80 21/12/2023
28.05
0.05
 2,161,300 28 28.10 27.60 536,000 168,900 10.3
#81 20/12/2023
28
0.50
 2,421,600 27.50 28 27.40 234,900 77,600 4.3
#82 19/12/2023
27.50
0.50
 2,665,100 27 27.50 27 200,500 93,900 2.9
#83 18/12/2023
27
0
 1,635,100 27 27.35 26.80 15,000 51,026 -1.0
#84 15/12/2023
27
-0.20
 2,754,200 27.20 27.60 27 97,900 73,613 0.7
#85 14/12/2023
27.20
-0.30
 2,620,500 27.50 27.85 27.20 15,000 123,157 -3.0
#86 13/12/2023
27.50
-1.05
 6,997,400 28.55 28.60 27.05 18,200 827,100 -22.6
#87 12/12/2023
28.55
0.10
 2,041,000 28.45 28.60 28.20 184,600 27,500 4.4
#88 11/12/2023
28.45
-0.05
 2,235,800 28.50 28.90 28.30 2,000 305,300 -8.6
#89 08/12/2023
28.50
0.25
 3,989,900 28.25 28.50 27.80 1,500 45,400 -1.2
#90 07/12/2023
28.25
-0.85
 7,681,300 29.10 29.10 27.70 0 0 0
#91 06/12/2023
29.10
0.35
 5,331,400 28.75 29.15 28.30 475,000 59,800 12.0
#92 05/12/2023
28.75
-0.05
 7,871,100 28.80 29.80 28.70 15,100 288,530 -8.0
#93 04/12/2023
28.80
0.45
 6,103,400 28.35 29 28.40 54,200 194,000 -4.0
#94 01/12/2023
28.35
0.35
 3,944,500 28 28.65 27.85 316,000 401,283 -2.4
#95 30/11/2023
28
-0.55
 5,420,200 28.55 28.85 28 43,100 133,200 -2.6
#96 29/11/2023
28.55
1.25
 10,971,600 27.30 28.65 27.40 679,600 12,535 18.7
#97 28/11/2023
27.30
-0.05
 2,460,100 27.35 27.45 26.70 22,500 68,762 -1.2
#98 27/11/2023
27.35
0.35
 4,919,300 27 27.55 26.70 1,132,200 1,000 30.8
#99 24/11/2023
27
0.40
 4,064,500 26.60 27 26.05 355,200 48,900 8.1
#100 23/11/2023
26.60
-1.10
 6,999,100 27.70 28.30 26.60 1,073,800 355,100 20.0

Chính sách bảo mật | Điều khoản sử dụng |