Tổng Công ty Cổ phần Khoan và Dịch vụ khoan Dầu khí - Mã CK : PVD

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
14/12/2017 21.20 -0.20 (-0.93%) 21.10 21.45 21.00 2,392,340 50,703,870,000 0 0
13/12/2017 21.40 0.65 (3.13%) 20.75 21.70 20.60 4,014,780 85,402,880,000 120,000 2,538,000,000
12/12/2017 20.75 1.30 (6.68%) 19.90 20.75 18.90 5,798,230 115,946,120,000 80,000 1,536,000,000
11/12/2017 19.45 0.00 (0.00%) 19.05 19.60 18.95 3,442,210 66,635,860,000 0 0
08/12/2017 19.45 0.15 (0.77%) 19.50 19.60 19.30 2,178,850 42,358,770,000 0 0
07/12/2017 19.30 -0.70 (-3.50%) 19.80 19.90 19.20 3,620,120 70,618,680,000 0 0
06/12/2017 20.00 0.55 (2.82%) 19.40 20.15 19.00 4,884,720 95,326,710,000 0 0
05/12/2017 19.45 -0.75 (-3.71%) 20.00 20.15 19.45 4,038,160 80,282,720,000 0 0
04/12/2017 20.20 1.30 (6.87%) 19.40 20.20 18.90 4,868,760 94,993,270,000 0 0
01/12/2017 18.90 0.15 (0.80%) 19.30 19.45 18.90 2,758,830 52,935,000,000 0 0
30/11/2017 18.75 -0.25 (-1.31%) 19.00 19.20 18.65 2,296,070 43,284,530,000 0 0
29/11/2017 19.00 0.40 (2.15%) 18.40 19.00 18.20 3,100,080 57,394,010,000 0 0
28/11/2017 18.60 -0.50 (-2.61%) 18.80 18.90 18.35 4,121,990 76,796,400,000 0 0
27/11/2017 19.10 -0.05 (-0.26%) 19.30 19.55 19.10 3,155,580 60,925,510,000 0 0
24/11/2017 19.15 0.95 (5.21%) 18.20 19.15 18.15 4,045,720 76,015,000,000 0 0
23/11/2017 18.20 0.50 (2.82%) 18.10 18.60 17.75 6,692,870 121,417,000,000 0 0
22/11/2017 17.70 0.50 (2.90%) 17.50 17.75 17.25 3,886,810 68,067,000,000 0 0
21/11/2017 17.20 -0.45 (-2.54%) 17.50 17.70 17.15 3,512,150 61,386,630,000 0 0
20/11/2017 17.65 0.25 (1.43%) 17.70 17.90 17.25 3,025,320 53,143,550,000 0 0
17/11/2017 17.40 -0.45 (-2.52%) 17.85 18.10 17.30 3,740,480 66,115,920,000 130,810 2,303,564,100