Lịch sử giao dịch PVDI - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Đầu tư Khoan Dầu khí Việt Nam
Mã CK: PVDI 15 ▼ -0.43 (-2.77%) (cập nhật 22:06 05/08/2011)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Dịch vụ dầu khí
Website: Đang cập nhật

PVDI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/08/2011	15,000	-0.43 ▼	-2.77	15,427	15,000	15,000	100,000	1,500,000,000
04/08/2011	15,427	-0.04 ▼	-0.28	15,470	16,500	15,000	760,000	11,457,000,000
03/08/2011	15,470	-0.05 ▼	-0.34	15,522	16,500	15,000	660,000	9,957,000,000
02/08/2011	15,522	-0.07 ▼	-0.42	15,588	16,500	15,000	560,000	8,457,000,000
01/08/2011	15,588	-0.08 ▼	-0.53	15,671	16,500	15,000	460,000	6,957,000,000
06/07/2011	15,671	-0.11 ▼	-0.71	15,783	16,500	15,000	360,000	5,457,000,000
03/07/2011	15,783	-0.16 ▼	-0.98	15,940	16,500	15,000	260,000	3,957,000,000
04/04/2011	15,940	-1.37 ▼	-7.93	17,313	16,500	15,000	160,000	2,457,000,000
03/04/2011	17,313	-0.17 ▼	-0.95	17,479	18,200	15,000	500,000	8,577,000,000
02/04/2011	17,479	0.38 ▲	2.25	17,095	18,200	15,500	400,000	7,077,000,000
25/03/2011	17,095	0.10 ▲	0.59	16,995	18,200	15,000	640,000	10,965,000,000
23/03/2011	16,995	-0.10 ▼	-0.58	17,095	18,200	15,000	645,000	11,040,000,000
22/03/2011	17,095	0.12 ▲	0.70	16,977	18,200	15,000	640,000	10,965,000,000
21/03/2011	16,977	-0.08 ▼	-0.46	17,056	19,000	15,000	670,000	11,462,500,000
03/03/2011	17,056	-0.10 ▼	-0.59	17,157	19,000	15,000	665,000	11,387,500,000
01/03/2011	17,157	-0.02 ▼	-0.09	17,173	19,000	15,000	565,000	9,797,500,000
25/02/2011	17,173	-0.02 ▼	-0.10	17,190	19,000	15,000	535,000	9,293,500,000
24/02/2011	17,190	-0.14 ▼	-0.78	17,326	19,000	15,000	485,000	8,453,500,000
09/01/2011	17,326	0.09 ▲	0.53	17,235	19,000	15,500	425,000	7,499,500,000
08/01/2011	17,235	-0.25 ▼	-1.41	17,482	19,000	15,500	435,000	7,654,500,000
29/12/2010	17,482	-0.12 ▼	-0.70	17,606	19,000	15,500	415,000	7,339,500,000
27/12/2010	17,606	-0.19 ▼	-1.06	17,794	19,000	16,000	385,000	6,874,500,000
23/12/2010	17,794	-0.21 ▼	-1.14	18,000	19,500	16,000	405,000	7,294,500,000
13/12/2010	18,000	-0.15 ▼	-0.85	18,154	19,500	16,000	385,000	6,967,500,000
25/11/2010	18,154	0.12 ▲	0.65	18,036	19,500	17,000	380,000	6,887,500,000
24/11/2010	18,036	0.08 ▲	0.45	17,955	19,500	16,500	430,000	7,712,500,000
23/11/2010	17,955	-0.05 ▼	-0.25	18,000	18,200	17,000	345,000	6,207,500,000
28/07/2010	18,000	-0.11 ▼	-0.61	18,111	18,200	17,000	340,000	6,120,000,000
27/07/2010	18,111	0.51 ▲	2.90	17,600	18,200	18,000	310,000	5,610,000,000
19/07/2010	17,600	-0.51 ▼	-2.82	18,111	18,200	13,000	320,000	5,740,000,000
13/07/2010	18,075	0.03 ▲	0.14	18,050	18,200	18,000	310,000	5,598,000,000
12/07/2010	18,050	-0.02 ▼	-0.09	18,067	18,200	18,000	340,000	6,132,000,000
11/07/2010	18,067	0.02 ▲	0.09	18,050	18,200	18,000	250,000	4,512,000,000
05/07/2010	18,050	-0.02 ▼	-0.09	18,067	18,200	18,000	190,000	3,426,000,000
04/07/2010	18,067	0.07 ▲	0.37	18,000	18,200	18,000	130,000	2,346,000,000
17/05/2010	18,000	3.10 ▲	20.81	14,900	18,000	18,000	60,000	1,080,000,000
13/05/2010	14,900	0.10 ▲	0.68	14,800	15,000	14,800	160,000	2,380,000,000
11/05/2010	14,800	-2.20 ▼	-12.94	17,000	14,800	14,800	100,000	1,480,000,000
15/03/2010	15,000	-2.50 ▼	-14.29	17,500	15,000	15,000	30,000	450,000,000
24/10/2009	12,500	0.25 ▲	2.04	12,250	12,500	12,500	10,000	125,000,000
22/10/2009	12,250	0.25 ▲	2.08	12,000	12,500	12,000	20,000	245,000,000
20/10/2009	12,000	-0.50 ▼	-4.00	12,500	12,000	12,000	10,000	120,000,000
09/10/2009	12,750	0.25 ▲	2.00	12,500	13,000	12,500	20,000	255,000,000
03/10/2009	12,500	-0.17 ▼	-1.32	12,667	13,000	12,000	20,000	250,000,000
02/10/2009	12,667	1.67 ▲	15.15	11,000	13,000	12,000	30,000	380,000,000
01/10/2009	11,000	-0.67 ▼	-5.72	11,667	13,000	9,000	20,000	220,000,000
30/09/2009	11,667	0.67 ▲	6.06	11,000	13,000	9,000	30,000	350,000,000
28/09/2009	11,000	-1.50 ▼	-12.00	12,500	13,000	9,000	20,000	220,000,000
05/09/2009	12,500	0.25 ▲	2.04	12,250	12,500	12,500	10,000	125,000,000
01/09/2009	12,250	0.25 ▲	2.08	12,000	12,500	12,000	60,000	725,000,000
27/08/2009	12,000	0.25 ▲	2.13	11,750	12,000	12,000	10,000	120,000,000
26/08/2009	11,750	0.25 ▲	2.17	11,500	12,000	11,500	20,000	235,000,000
24/08/2009	11,500	0.20 ▲	1.77	11,300	11,500	11,500	10,000	115,000,000
23/08/2009	11,300	-0.10 ▼	-0.88	11,400	11,500	11,100	20,000	226,000,000
21/08/2009	11,400	0.03 ▲	0.29	11,367	12,000	11,000	40,000	456,000,000
19/08/2009	11,367	0.27 ▲	2.41	11,100	12,000	11,000	30,000	341,000,000
04/08/2009	12,000	-0.50 ▼	-4.00	12,500	12,000	12,000	10,000	120,000,000
02/08/2009	12,750	-0.08 ▼	-0.65	12,833	13,000	12,500	20,000	255,000,000
30/07/2009	12,833	-0.42 ▼	-3.15	13,250	13,000	12,500	40,000	515,000,000
29/07/2009	13,250	1.03 ▲	8.46	12,217	13,500	13,000	30,000	395,000,000
27/07/2009	12,217	0.52 ▲	4.42	11,700	13,500	9,200	75,000	909,000,000
26/07/2009	11,700	-0.16 ▼	-1.35	11,860	13,000	9,200	45,000	514,000,000
24/07/2009	11,860	-0.67 ▼	-5.31	12,525	13,000	9,200	55,000	639,000,000
23/07/2009	12,525	0.53 ▲	4.38	12,000	13,000	12,300	40,000	501,000,000
18/07/2009	12,000	-0.17 ▼	-1.37	12,167	12,500	11,500	20,000	240,000,000
17/07/2009	12,167	-0.33 ▼	-2.66	12,500	12,500	11,500	30,000	365,000,000
16/07/2009	12,500	-0.50 ▼	-3.85	13,000	12,500	12,500	10,000	125,000,000
03/07/2009	13,400	0.00 ■■	0.00	0	13,400	13,400	20,000	268,000,000

(ĐVT: 1,000 VNĐ)