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
(2024-04-19) 		3.30 11.26% 86,603,000 -4,561,786 -152.6
29.10
32.60
32.60
2 tháng
(2024-03-19) 		1.15 3.66% 244,450,100 -23,089,186 -756.4
29.10
34.90
32.60
3 tháng
(2024-02-19) 		3.85 13.39% 415,590,800 -31,728,082 -1,010.5
28.10
34.90
32.60
6 tháng
(2023-11-20) 		5.90 22.10% 655,899,800 -29,393,352 -942.1
26.60
34.90
32.60
12 tháng
(2023-05-24) 		9.20 39.32% 1,331,094,200 -23,553,180 -788.8
23.40
34.90
32.60
24 tháng
(2022-05-30) 		12.42 61.53% 3,032,699,200 72,837,554 921.4
12.75
34.90
32.60
36 tháng
(2021-06-03) 		15.40 89.57% 4,997,129,000 61,226,607 624.5
12.75
34.90
32.60
60 tháng
(2019-06-14) 		20.13 161.52% 7,615,663,150 5,848,067 -99.1
5.11
34.90
32.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
25.90
0.20
 5,113,900 25.70 26.10 25.50 1,176,900 27,000 29.5
#202 25/07/2023
25.70
0
 3,926,700 25.70 25.90 25.40 324,300 760,700 -11.1
#203 24/07/2023
25.70
0.70
 6,756,900 25 26 25.15 312,700 141,900 4.3
#204 21/07/2023
25
0.20
 2,136,500 24.80 25.15 24.80 62,500 6,200 1.4
#205 20/07/2023
24.80
-0.05
 3,243,700 24.85 25 24.55 49,700 501,000 -11.2
#206 19/07/2023
24.85
-0.50
 5,409,500 25.35 25.45 24.80 325,900 507,000 -4.6
#207 18/07/2023
25.35
-0.10
 3,225,900 25.45 25.90 25.30 164,300 103,600 1.6
#208 17/07/2023
25.45
0.35
 5,517,600 25.10 25.70 25 66,500 249,300 -4.6
#209 14/07/2023
25.10
-0.20
 4,960,300 25.30 25.55 24.85 356,200 1,032,800 -17.0
#210 13/07/2023
25.30
0.10
 3,774,800 25.20 25.65 25.10 126,400 764,500 -16.1
#211 12/07/2023
25.20
0.35
 4,093,600 24.85 25.45 25 193,500 413,800 -5.6
#212 11/07/2023
24.85
-0.05
 4,751,200 24.90 25.20 24.80 115,100 1,100,800 -24.6
#213 10/07/2023
24.90
0.05
 6,552,800 24.85 25.45 24.85 203,000 3,148,300 -73.7
#214 07/07/2023
24.85
-0.15
 3,910,900 25 25.05 24.60 207,300 1,444,500 -30.8
#215 06/07/2023
25
-0.50
 6,605,000 25.50 25.65 24.60 72,100 287,600 -5.4
#216 05/07/2023
25.50
-0.35
 3,651,800 25.85 25.90 25.50 202,400 300 5.2
#217 04/07/2023
25.85
1
 9,873,500 24.85 25.95 24.75 252,600 81,500 4.3
#218 03/07/2023
24.85
0.35
 3,060,500 24.50 24.95 24.45 190,400 7,000 4.5
#219 30/06/2023
24.50
-0.10
 2,740,900 24.60 24.60 24.30 867,700 7,900 21.1
#220 29/06/2023
24.60
0.20
 5,330,700 24.40 24.90 24.55 274,900 7,000 6.6
#221 28/06/2023
24.40
-0.35
 3,022,500 24.75 24.95 24.40 211,300 166,500 1.1
#222 27/06/2023
24.75
0.30
 4,162,200 24.45 25.30 24.50 296,500 126,400 4.2
#223 26/06/2023
24.45
0.35
 5,430,000 24.10 24.50 23.80 822,500 437,000 9.3
#224 23/06/2023
24.10
-0.90
 13,240,100 25 25 24 1,272,100 216,500 25.6
#225 22/06/2023
25
0.10
 6,771,000 24.90 25.50 24.75 630,600 96,900 13.3
#226 21/06/2023
24.90
0.45
 8,034,600 24.45 25.30 24.45 63,100 271,500 -5.2
#227 20/06/2023
24.45
0.45
 3,748,500 24 24.60 23.90 41,200 95,200 -1.3
#228 19/06/2023
24
0.15
 4,907,300 23.85 24.40 23.80 19,200 2,100 0.4
#229 16/06/2023
23.85
-0.55
 5,866,200 24.40 24.65 23.85 51,900 1,081,100 -25.0
#230 15/06/2023
24.40
1
 7,133,000 23.40 24.40 23.30 453,200 153,000 7.2
#231 14/06/2023
23.40
-0.45
 3,419,700 23.85 24.15 23.40 306,500 741,000 -10.3
#232 13/06/2023
23.85
0.45
 3,982,300 23.40 23.85 23.30 1,075,600 14,300 25.2
#233 12/06/2023
23.40
-0.20
 4,827,800 23.60 23.60 23 35,000 645,200 -14.2
#234 09/06/2023
23.60
-0.05
 5,399,900 23.65 23.75 23.05 69,700 76,700 -0.2
#235 08/06/2023
23.65
-0.80
 6,266,200 24.45 24.95 23.65 121,600 287,900 -4.1
#236 07/06/2023
24.45
0.25
 3,697,400 24.20 24.50 24.10 27,200 49,300 -0.5
#237 06/06/2023
24.20
0
 3,724,200 24.20 24.65 23.95 31,500 2,800 0.7
#238 05/06/2023
24.20
-0.10
 5,161,800 24.30 24.90 24.15 342,600 160,000 4.5
#239 02/06/2023
24.30
0.40
 5,935,000 23.90 24.40 23.80 454,300 110,000 8.3
#240 01/06/2023
23.90
-0.30
 4,033,900 24.20 24.20 23.65 0 131,200 -3.1
#241 31/05/2023
24.20
0.15
 6,583,800 24.05 24.40 23.80 852,200 277,900 13.9
#242 30/05/2023
24.05
0.35
 5,376,600 23.70 24.10 23.65 43,700 125,200 -1.9
#243 29/05/2023
23.70
-0.15
 5,465,600 23.85 24.20 23.60 94,400 413,600 -7.6
#244 26/05/2023
23.85
-0.10
 4,041,200 23.95 24.10 23.75 16,100 107,200 -2.2
#245 25/05/2023
23.95
0.55
 10,037,900 23.40 24.30 22.85 308,800 535,900 -5.3
#246 24/05/2023
23.40
-0.20
 4,210,900 23.60 24 23.40 9,300 102,400 -2.2
#247 23/05/2023
23.60
0.05
 6,295,900 23.55 24.10 23.25 12,800 517,300 -11.9
#248 22/05/2023
23.55
0.10
 4,187,900 23.45 24 23.50 920,000 229,900 16.3
#249 19/05/2023
23.45
1
 11,548,200 22.45 23.70 22.70 719,400 200,500 12.1
#250 18/05/2023
22.45
0.50
 5,588,000 21.95 22.70 21.95 226,500 22,900 4.5
#251 17/05/2023
21.95
-0.40
 4,404,000 22.35 22.60 21.90 386,400 100 8.7
#252 16/05/2023
22.35
0.50
 5,483,700 21.85 22.75 22.05 1,186,200 67,600 25.0
#253 15/05/2023
21.85
-0.60
 7,367,900 22.45 22.60 21.85 1,625,700 625,000 22.2
#254 12/05/2023
22.45
0.15
 3,952,600 22.30 22.60 22.05 370,100 2,300 8.2
#255 11/05/2023
22.30
0.45
 8,778,900 21.85 23 21.95 711,100 72,700 14.3
#256 10/05/2023
21.85
-0.05
 3,567,000 21.90 22.10 21.80 67,200 164,700 -2.1
#257 09/05/2023
21.90
0.75
 11,280,100 21.15 22.40 21.20 182,600 81,000 2.2
#258 08/05/2023
21.15
0.60
 5,073,500 20.55 21.45 20.70 138,700 153,100 -0.3
#259 05/05/2023
20.55
0.15
 1,607,100 20.40 20.55 20.35 52,600 56,500 -0.1
#260 04/05/2023
20.40
-0.45
 2,769,800 20.85 20.85 20.35 8,100 98,400 -1.8
#261 28/04/2023
20.85
0.10
 2,085,500 20.75 21.15 20.75 733,100 200 15.3
#262 27/04/2023
20.75
0.05
 3,845,800 20.70 21.30 20.75 21,600 86,700 -1.4
#263 26/04/2023
20.70
0.20
 1,788,000 20.50 20.70 20.20 1,328,959 1,415,459 -1.8
#264 25/04/2023
20.50
0.10
 1,660,300 20.40 20.70 20.30 12,300 64,489 -1.1
#265 24/04/2023
20.40
0.10
 1,121,800 20.30 20.40 20.15 35,200 42,783 -0.2
#266 21/04/2023
20.30
-0.10
 2,446,800 20.40 20.65 20.30 211,000 31,900 3.6
#267 20/04/2023
20.40
-0.20
 1,808,200 20.60 20.60 20.30 60,000 81,600 -0.4
#268 19/04/2023
20.60
0
 1,940,400 20.60 20.80 20.45 500 286,667 -5.9
#269 18/04/2023
20.60
0.25
 2,232,100 20.35 20.60 20.40 95,600 708,000 -12.6
#270 17/04/2023
20.35
-0.15
 2,578,100 20.50 20.65 20.30 31,500 592,000 -11.4
#271 14/04/2023
20.50
-0.50
 6,248,800 21 21.35 20.50 46,900 1,247,900 -24.6
#272 13/04/2023
21
-0.15
 7,702,600 21.15 21.85 21 456,700 1,891,000 -30.1
#273 12/04/2023
21.15
0
 3,709,600 21.15 21.65 21 99,900 1,051,336 -20.1
#274 11/04/2023
21.15
0.35
 5,889,700 20.80 21.50 20.80 94,000 1,530,000 -30.4
#275 10/04/2023
20.80
0.05
 2,632,200 20.75 21.25 20.70 18,200 658,700 -13.3
#276 07/04/2023
20.75
-0.25
 3,384,300 21 21.05 20.70 38,400 477,600 -9.1
#277 06/04/2023
21
-0.40
 4,417,700 21.40 21.45 21 56,900 23,800 0.7
#278 05/04/2023
21.40
0.30
 3,285,100 21.10 21.75 21.15 52,300 13,808 0.8
#279 04/04/2023
21.10
-0.05
 3,261,300 21.15 21.35 21.10 1,144 5,000 -0.1
#280 03/04/2023
21.15
0.85
 6,941,200 20.30 21.20 20.85 629,000 1,886,469 -26.6
#281 31/03/2023
20.30
0.15
 3,106,300 20.15 20.40 19.95 274,400 756,500 -9.8
#282 30/03/2023
20.15
-0.10
 2,484,900 20.25 20.50 20.10 3,600 693,800 -13.9
#283 29/03/2023
20.25
0
 1,752,700 20.25 20.60 20.15 4,300 373,700 -7.5
#284 28/03/2023
20.25
0.05
 2,567,700 20.20 20.75 20.20 400 578,732 -11.7
#285 27/03/2023
20.20
0.15
 3,185,700 20.05 20.20 19.85 402,700 1,037,100 -12.8
#286 24/03/2023
20.05
0.05
 2,944,800 20 20.25 20 330,100 689,600 -7.2
#287 23/03/2023
20
0.25
 2,383,100 19.75 20.20 19.55 105,200 881,800 -15.5
#288 22/03/2023
19.75
0.05
 2,157,400 19.70 20.15 19.75 107,600 493,600 -7.7
#289 21/03/2023
19.70
0.15
 2,575,300 19.55 19.85 19.35 251,500 732,700 -0.9
#290 20/03/2023
19.55
-1.25
 6,616,500 20.80 20.80 19.50 615,325 751,951 -2.7
#291 17/03/2023
20.80
0.20
 2,475,400 20.60 21 20.70 863,200 473,000 8.1
#292 16/03/2023
20.60
-0.85
 2,458,900 21.45 21.45 20.55 494,500 674,000 -3.7
#293 15/03/2023
21.45
0.85
 3,258,500 20.60 21.50 20.75 684,800 336,000 7.5
#294 14/03/2023
20.60
-1.30
 6,809,300 21.90 21.90 20.60 282,706 483,785 -4.1
#295 13/03/2023
21.90
0
 2,883,300 21.90 21.95 21.55 374,900 145,757 5.0
#296 10/03/2023
21.90
-0.50
 5,396,100 22.40 22.40 21.60 14,600 89,600 -1.6
#297 09/03/2023
22.40
-0.25
 3,817,600 22.65 22.75 22.30 19,800 9,500 0.2
#298 08/03/2023
22.65
0.75
 6,672,900 21.90 22.70 21.60 276,950 6,840 6.1
#299 07/03/2023
21.90
0.30
 2,623,700 21.60 22.10 21.45 24,900 214,848 -4.2
#300 06/03/2023
21.60
-0.05
 2,872,600 21.65 22 21.35 300,000 37,608 5.7

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