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

32.35
-0.25
(-0.77%)
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
(2024-04-22) 		2.75 9.29% 85,225,800 -5,483,057 -180.5
29.10
32.60
32.35
2 tháng
(2024-03-21) 		0 0% 237,993,000 -20,802,357 -684.0
29.10
34.90
32.35
3 tháng
(2024-02-20) 		3.65 12.72% 414,119,200 -31,575,776 -1,006.9
28.10
34.90
32.35
6 tháng
(2023-11-22) 		4.65 16.79% 651,509,900 -29,988,523 -959.3
26.60
34.90
32.35
12 tháng
(2023-05-26) 		8.50 35.64% 1,322,635,800 -23,448,651 -788.4
23.40
34.90
32.35
24 tháng
(2022-05-31) 		11.53 55.39% 3,027,836,800 73,015,983 923.1
12.75
34.90
32.35
36 tháng
(2021-06-07) 		13.11 68.12% 4,966,440,200 61,447,336 627.5
12.75
34.90
32.35
60 tháng
(2019-06-17) 		19.95 160.96% 7,620,089,680 5,643,316 -106.0
5.11
34.90
32.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
27
-0.20
 2,754,200 27.20 27.60 27 120,000 1,124,500 -27.1
#102 14/12/2023
27.20
-0.30
 2,620,500 27.50 27.85 27.20 15,000 127,900 -3.1
#103 13/12/2023
27.50
-1.05
 6,997,400 28.55 28.60 27.05 18,200 828,800 -22.6
#104 12/12/2023
28.55
0.10
 2,041,000 28.45 28.60 28.20 184,600 27,500 4.4
#105 11/12/2023
28.45
-0.05
 2,235,800 28.50 28.90 28.30 2,000 307,100 -8.7
#106 08/12/2023
28.50
0.25
 3,989,900 28.25 28.50 27.80 271,500 58,800 6.1
#107 07/12/2023
28.25
-0.85
 7,681,300 29.10 29.10 27.70 82,900 286,400 -5.8
#108 06/12/2023
29.10
0.35
 5,331,400 28.75 29.15 28.30 505,000 61,300 12.8
#109 05/12/2023
28.75
-0.05
 7,871,100 28.80 29.80 28.70 15,100 302,300 -8.4
#110 04/12/2023
28.80
0.45
 6,103,400 28.35 29 28.40 54,200 194,000 -4.0
#111 01/12/2023
28.35
0.35
 3,944,500 28 28.65 27.85 323,800 436,200 -3.2
#112 30/11/2023
28
-0.55
 5,420,200 28.55 28.85 28 306,500 836,400 -14.9
#113 29/11/2023
28.55
1.25
 10,971,600 27.30 28.65 27.40 679,600 12,500 18.7
#114 28/11/2023
27.30
-0.05
 2,460,100 27.35 27.45 26.70 22,500 69,700 -1.3
#115 27/11/2023
27.35
0.35
 4,919,300 27 27.55 26.70 1,202,200 1,000 32.7
#116 24/11/2023
27
0.40
 4,064,500 26.60 27 26.05 455,200 74,600 10.1
#117 23/11/2023
26.60
-1.10
 6,999,100 27.70 28.30 26.60 1,125,800 355,100 21.3
#118 22/11/2023
27.70
-0.10
 3,895,600 27.80 27.80 27.35 504,500 187,000 8.7
#119 21/11/2023
27.80
1.10
 7,375,600 26.70 27.80 26.80 100,000 7,700 2.5
#120 20/11/2023
26.70
0.30
 2,804,700 26.40 26.95 26.10 287,200 0 7.7
#121 17/11/2023
26.40
-0.90
 8,466,800 27.30 27.30 26 171,800 221,500 -1.4
#122 16/11/2023
27.30
0.35
 2,519,200 26.95 27.30 26.75 0 0 0
#123 15/11/2023
26.95
-0.45
 5,037,000 27.40 27.80 26.95 154,800 98,400 1.6
#124 14/11/2023
27.40
0.05
 3,746,100 27.35 27.80 27.10 414,000 74,228 9.3
#125 13/11/2023
27.35
0.55
 4,844,400 26.80 27.45 26.75 147,400 25,400 3.3
#126 10/11/2023
26.80
-0.35
 5,559,700 27.15 27.50 26.80 10,000 921,900 -24.7
#127 09/11/2023
27.15
-0.20
 7,637,100 27.35 27.45 26.80 500,200 580,400 -2.2
#128 08/11/2023
27.35
1.05
 5,016,700 26.30 27.35 25.85 602,300 53,000 14.6
#129 07/11/2023
26.30
0.45
 5,312,400 25.85 26.85 25.45 97,600 131,000 -0.9
#130 06/11/2023
25.85
0.10
 3,041,200 25.75 25.95 25.35 702,600 342,300 9.3
#131 03/11/2023
25.75
0.10
 4,243,900 25.65 25.85 25.15 1,403,800 228,100 29.9
#132 02/11/2023
25.65
0.95
 4,679,100 24.70 25.90 24.80 730,600 38,600 17.5
#133 01/11/2023
24.70
1.15
 3,897,300 23.55 24.70 23.10 704,900 16,300 16.4
#134 31/10/2023
23.55
-0.95
 10,709,100 24.50 24.80 22.80 2,473,300 273,300 51.4
#135 30/10/2023
24.50
-1.30
 3,226,000 25.80 26.60 24.50 140,500 48,400 2.3
#136 27/10/2023
25.80
0.65
 7,641,800 25.15 26.10 24.85 1,067,600 1,097,400 -0.8
#137 26/10/2023
25.15
-1.85
 13,804,400 27 27 25.15 2,069,100 901,800 29.5
#138 25/10/2023
27
-0.60
 4,797,900 27.60 27.80 27 10,500 281,800 -7.4
#139 24/10/2023
27.60
-0.30
 4,362,900 27.90 27.90 27.05 304,000 474,700 -4.7
#140 23/10/2023
27.90
-0.40
 6,585,600 28.30 28.30 27 555,000 778,800 -6.1
#141 20/10/2023
28.30
0.50
 8,846,500 27.80 28.30 26.65 759,700 367,000 10.9
#142 19/10/2023
27.80
0
 7,221,800 27.80 28.30 27.50 1,276,100 134,900 31.8
#143 18/10/2023
27.80
0.80
 13,617,300 27 28.20 26.35 2,405,000 624,700 48.8
#144 17/10/2023
27
-1.70
 7,673,400 28.70 28.85 27 325,800 65,100 7.1
#145 16/10/2023
28.70
0.25
 11,817,500 28.45 29.90 28.40 244,500 112,100 3.9
#146 13/10/2023
28.45
0.45
 8,014,000 28 28.70 27.70 50,900 59,100 -0.2
#147 12/10/2023
28
0.20
 9,743,200 27.80 28.60 27.60 44,400 124,900 -2.3
#148 11/10/2023
27.80
1.60
 15,292,100 26.20 28 26.10 1,067,200 1,079,400 -0.5
#149 10/10/2023
26.20
-0.30
 5,478,500 26.50 26.75 26.10 389,900 0 10.4
#150 09/10/2023
26.50
0.70
 5,719,100 25.80 26.90 26.35 50,300 53,800 -0.1
#151 06/10/2023
25.80
-0.05
 2,152,700 25.85 25.95 25.20 57,600 166,300 -2.8
#152 05/10/2023
25.85
0.40
 5,525,000 25.45 26.30 25.25 15,800 872,100 -22.1
#153 04/10/2023
25.45
0.90
 3,612,200 24.55 25.75 24.20 13,900 800,300 -19.6
#154 03/10/2023
24.55
-1.45
 3,544,800 26 26 24.50 16,900 249,100 -5.8
#155 02/10/2023
26
0.20
 2,759,800 25.80 26.50 25.40 302,000 146,100 4.1
#156 29/09/2023
25.80
-0.35
 2,401,000 26.15 26.30 25.60 2,500 741,100 -19.1
#157 28/09/2023
26.15
0.95
 4,507,300 25.20 26.15 25.10 1,099,800 853,400 6.5
#158 27/09/2023
25.20
1.20
 3,114,700 24 25.20 23.95 599,700 256,200 8.4
#159 26/09/2023
24
0
 3,500,800 24 24.95 23.70 499,200 296,900 4.9
#160 25/09/2023
24
-1.45
 3,626,000 25.45 26.05 24 309,300 188,900 2.9
#161 22/09/2023
25.45
-1.05
 7,738,200 26.50 26.50 24.90 266,000 647,700 -10.0
#162 21/09/2023
26.50
-0.50
 3,447,600 27 27.20 26.50 88,200 69,700 0.5
#163 20/09/2023
27
0.35
 3,095,000 26.65 27.05 26.75 480,000 502,700 -0.6
#164 19/09/2023
26.65
0
 3,895,600 26.65 27 26.10 420,800 5,300 11.1
#165 18/09/2023
26.65
-0.55
 3,910,700 27.20 27.50 26.55 0 0 0
#166 15/09/2023
27.20
0.40
 6,368,900 26.80 28.20 27 210,400 81,700 3.6
#167 14/09/2023
26.80
0.30
 6,526,800 26.50 27.10 26.25 1,131,900 94,500 27.7
#168 13/09/2023
26.50
0.05
 6,796,700 26.45 27.15 26.25 96,200 300 2.6
#169 12/09/2023
26.45
0.45
 3,616,500 26 26.45 25.85 340,400 202,500 3.6
#170 11/09/2023
26
-0.45
 8,476,500 26.45 27.20 26 99,200 267,600 -4.5
#171 08/09/2023
26.45
-0.05
 4,069,900 26.50 26.60 26.25 114,400 50,300 1.7
#172 07/09/2023
26.50
0.45
 8,389,300 26.05 26.60 25.75 930,700 128,900 20.9
#173 06/09/2023
26.05
0.15
 4,262,200 25.90 26.30 25.85 321,100 17,100 7.9
#174 05/09/2023
25.90
0.40
 5,413,300 25.50 26.25 25.80 454,800 18,100 11.3
#175 31/08/2023
25.50
0.40
 4,280,100 25.10 25.50 25 750,600 57,400 17.6
#176 30/08/2023
25.10
0
 1,501,100 25.10 25.20 24.80 345,000 105,700 6.0
#177 29/08/2023
25.10
0.50
 4,240,300 24.60 25.20 24.65 210,100 64,700 3.6
#178 28/08/2023
24.60
-0.05
 2,072,500 24.65 24.85 24.50 50,100 641,700 -14.5
#179 25/08/2023
24.65
0.15
 2,659,100 24.50 24.75 24.15 7,000 241,400 -5.7
#180 24/08/2023
24.50
0.20
 2,345,600 24.30 24.50 24 0 523,500 -12.6
#181 23/08/2023
24.30
0.30
 2,302,300 24 24.35 23.60 496,400 163,900 8.0
#182 22/08/2023
24
0
 3,224,800 24 24.25 22.85 73,000 313,500 -5.6
#183 21/08/2023
24
0.25
 4,262,900 23.75 24.55 23.50 699,100 119,500 13.8
#184 18/08/2023
23.75
-1.75
 7,333,100 25.50 25.60 23.75 334,600 256,200 1.6
#185 17/08/2023
25.50
-0.25
 4,703,100 25.75 25.90 25.50 133,400 394,000 -6.7
#186 16/08/2023
25.75
0.20
 6,296,300 25.55 26.35 25.60 245,500 1,088,900 -21.7
#187 15/08/2023
25.55
-0.10
 3,106,600 25.65 25.85 25.55 117,700 362,700 -6.3
#188 14/08/2023
25.65
0.15
 3,988,100 25.50 25.75 25.40 95,100 828,500 -18.7
#189 11/08/2023
25.50
-0.15
 4,384,800 25.65 25.85 25.15 18,100 643,200 -15.8
#190 10/08/2023
25.65
-0.15
 3,940,700 25.80 26.35 25.55 27,000 91,600 -1.7
#191 09/08/2023
25.80
-0.30
 3,559,600 26.10 26.15 25.65 77,000 13,800 1.6
#192 08/08/2023
26.10
0.20
 7,492,100 25.90 26.60 26 188,100 252,900 -1.7
#193 07/08/2023
25.90
0.05
 3,598,200 25.85 26.05 25.70 17,500 53,400 -0.9
#194 04/08/2023
25.85
0.65
 5,324,600 25.20 26.10 25.15 181,600 38,900 3.7
#195 03/08/2023
25.20
-0.70
 5,286,700 25.90 25.90 25.20 464,000 65,000 10.1
#196 02/08/2023
25.90
0.40
 5,480,700 25.50 26.05 25.30 155,900 329,900 -4.4
#197 01/08/2023
25.50
-0.70
 6,487,300 26.20 26.40 25.50 396,100 307,600 2.3
#198 31/07/2023
26.20
-0.25
 5,281,500 26.45 26.85 26.20 24,700 77,300 -1.4
#199 28/07/2023
26.45
0.65
 8,425,800 25.80 26.70 25.75 395,400 60,000 8.7
#200 27/07/2023
25.80
-0.10
 5,196,700 25.90 26.25 25.45 454,300 76,400 9.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc