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

27.35
-0.35
(-1.26%)
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
(2024-09-09) 		0.90 3.36% 101,604,600 -3,964,465 -105.7
25.40
28.05
27.70
2 tháng
(2024-08-12) 		0.85 3.17% 162,321,800 -12,837,883 -349.1
25.40
28.05
27.70
3 tháng
(2024-07-11) 		-2.10 -7.05% 236,920,300 -15,167,294 -417.6
25.40
29.85
27.70
6 tháng
(2024-04-12) 		-5.10 -15.55% 513,895,100 -29,523,503 -880.4
25.40
33
27.70
12 tháng
(2023-10-16) 		-1 -3.48% 1,216,987,000 -42,920,897 -1,363.8
23.55
34.90
27.70
24 tháng
(2022-10-20) 		6.25 29.14% 2,519,804,800 -1,203,667 -643.4
12.75
34.90
27.70
36 tháng
(2021-10-25) 		7.09 34.43% 4,577,606,500 42,708,290 46.4
12.75
34.90
27.70
60 tháng
(2019-11-05) 		14.86 115.72% 7,777,287,350 -24,253,200 -893.9
5.11
34.90
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2024

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123
0
 4,092,700
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128
0		 4,900 862,500 0
09/10/2024
27.70
 4,810,900 28 28 27.45 22,400 1,743,100 -47.5
08/10/2024
28.05
 6,923,000 28.20 28.55 27.80 80,600 93,800 -0.4
07/10/2024
27.95
 2,876,900 28 28.20 27.70 35,600 94,100 -1.6
04/10/2024
27.70
 9,041,100 27.40 28.10 27.30 1,103,400 258,306 23.6
03/10/2024
27.25
 4,894,500 27.70 27.80 26.90 13,700 315,330 -8.3
02/10/2024
27.55
 3,877,700 27.75 27.85 27.55 9,700 58,101 -1.3
01/10/2024
27.40
 4,242,900 27.75 27.85 27.40 3,100 428,591 -11.7
30/09/2024
27.70
 4,697,100 27.45 27.75 27.20 1,359,500 476,100 24.4
27/09/2024
27.25
 3,876,100 27.45 27.50 27.15 0 0 0
26/09/2024
27.70
 5,720,100 27.60 28 27.15 221,032 464,100 -6.7
25/09/2024
27.60
 4,968,300 27.70 27.70 27.40 3,900 725,500 -19.9
24/09/2024
27.55
 6,765,900 26.90 27.55 26.80 164,400 300,600 -3.8
23/09/2024
26.85
 2,838,300 27.15 27.20 26.80 100 300,600 -8.1
20/09/2024
27.05
 11,017,100 25.90 27.10 25.90 229,700 695,600 -12.4
19/09/2024
25.75
 2,155,700 25.75 25.95 25.60 600 794,500 -20.4
18/09/2024
25.60
 3,050,000 25.60 26.05 25.60 101,200 323,000 -5.7
17/09/2024
25.40
 3,697,600 25.55 25.55 25.05 157,200 23,600 3.4
16/09/2024
25.40
 3,597,500 26 26.30 25.10 0 0 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

Chính sách bảo mật | Điều khoản sử dụng |