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)
#4301	12/02/2007	41.32 1.62	262,090	39.70	41.61	41.17	172,040	20,000	0
#4302	09/02/2007	39.70 0	347,640	39.70	39.70	37.79	117,690	54,740	0
#4303	08/02/2007	39.70 -2.06	230,810	41.76	41.76	39.70	50,100	178,860	0
#4304	07/02/2007	41.76 0	210,670	41.76	41.76	40.58	97,340	0	0
#4305	06/02/2007	41.76 0	232,670	41.76	41.76	41.47	131,500	0	0
#4306	05/02/2007	41.76 0	421,520	41.76	43.82	41.76	62,110	80	0
#4307	02/02/2007	41.76 0.88	852,620	40.88	41.76	41.76	0	0	0
#4308	01/02/2007	40.88 -2.06	637,150	42.94	42.94	40.88	180,600	0	0
#4309	31/01/2007	42.94 1.91	1,134,540	41.02	42.94	42.94	308,850	0	0
#4310	30/01/2007	41.02 1.91	145,330	39.11	41.02	41.02	66,960	0	0
#4311	29/01/2007	39.11 1.76	532,680	37.35	39.11	35.58	129,890	120,600	0
#4312	26/01/2007	37.35 -1.91	269,010	39.26	39.26	37.35	110,480	207,900	0
#4313	25/01/2007	39.26 -2.06	143,760	41.32	41.32	39.26	97,810	49,500	0
#4314	24/01/2007	41.32 -2.06	187,780	43.38	43.38	41.32	97,010	37,110	0
#4315	23/01/2007	43.38 0	364,140	43.38	44.11	43.38	209,290	3,250	0
#4316	22/01/2007	43.38 0	403,670	43.38	43.38	43.38	0	0	0
#4317	19/01/2007	43.38 2.06	352,290	41.32	43.38	43.38	196,770	9,000	0
#4318	18/01/2007	41.32 1.91	680,450	39.41	41.32	40.88	129,820	158,000	0
#4319	17/01/2007	39.41 1.76	560,630	37.64	39.41	39.41	486,100	0	0
#4320	16/01/2007	37.64 1.76	86,650	35.88	37.64	37.64	75,650	100	0
#4321	15/01/2007	35.88 1.62	60,260	34.26	35.88	35.88	37,800	5,000	0
#4322	12/01/2007	34.26 1.62	40,030	32.64	34.26	34.26	9,000	0	0
#4323	11/01/2007	32.64 1.47	81,780	31.17	32.64	32.64	18,000	0	0
#4324	10/01/2007	31.17 1.47	107,950	29.70	31.17	31.17	28,800	0	0
#4325	09/01/2007	29.70 1.32	277,330	28.38	29.70	29.70	252,150	0	0
#4326	08/01/2007	28.38 1.32	462,770	27.06	28.38	28.38	414,620	0	0
#4327	05/01/2007	27.06 1.18	120,020	25.88	27.06	27.06	74,000	0	0
#4328	04/01/2007	25.88 1.18	147,690	24.70	25.88	25.88	115,460	3,200	0
#4329	03/01/2007	24.70 0.88	148,900	23.82	24.70	23.82	0	0	0
#4330	02/01/2007	23.82 -0.74	319,150	24.56	24.70	23.82	0	0	0
#4331	29/12/2006	24.56 0.15	190,770	24.41	24.56	24.41	76,870	0	0
#4332	28/12/2006	24.41 0	456,580	24.41	24.41	24.41	340,470	0	0
#4333	27/12/2006	24.41 1.03	264,550	23.38	24.41	24.41	202,940	0	0
#4334	26/12/2006	23.38 1.03	308,470	22.35	23.38	21.61	135,410	0	0
#4335	25/12/2006	22.35 1.03	476,620	21.32	22.35	20.29	300	214,470	0
#4336	22/12/2006	21.32 -1.03	495,650	22.35	22.35	21.32	240,890	100,860	0
#4337	21/12/2006	22.35 -0.88	810,590	23.23	24.26	22.35	429,450	0	0
#4338	20/12/2006	23.23 1.03	140,780	22.20	23.23	23.23	78,080	3,000	0
#4339	19/12/2006	22.20 1.03	124,150	21.17	22.20	22.20	69,300	0	0
#4340	18/12/2006	21.17 0.88	194,960	20.29	21.17	21.17	112,730	0	0
#4341	15/12/2006	20.29 0.88	123,100	19.41	20.29	20.29	38,800	7,000	0
#4342	14/12/2006	19.41 0.88	164,500	18.53	19.41	19.41	110,830	0	0
#4343	13/12/2006	18.53 0.88	362,570	17.64	18.53	18.53	99,320	0	0
#4344	12/12/2006	17.64 0.29	536,510	17.35	18.09	17.64	110,150	5,000	0
#4345	11/12/2006	17.35 0.74	334,090	16.62	17.35	16.62	100,000	0	0
#4346	08/12/2006	16.62 -0.74	20,800	17.35	17.35	16.62	1,000	0	0
#4347	07/12/2006	17.35 -0.88	24,160	18.23	18.23	17.35	200	0	0
#4348	06/12/2006	18.23 -0.88	17,860	19.12	19.12	18.23	4,360	0	0
#4349	05/12/2006	19.12 0	25,500	19.12	19.12	19.12	0	0	0

Page:
<<
42
43
44

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

THỐNG KÊ GIAO DỊCH