Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2021	6.90	2,500	6.90	6.90	6.80	0	0	0
30/11/2021	6.90	7,600	6.60	7	6.70	0	0	0
29/11/2021	6.60	1,900	6.50	6.60	6.30	0	0	0
26/11/2021	6.50	4,900	6.80	6.80	6.40	0	0	0
25/11/2021	6.80	5,000	7.40	7.40	6.80	0	0	0
24/11/2021	7.40	8,100	7	7.60	6.50	0	0	0
23/11/2021	7	29,800	7.50	7.80	6.80	0	0	0
22/11/2021	7.50	9,926	7.50	7.50	6.90	0	1,100	-0.0
19/11/2021	7.50	4,824	7.50	8	7.20	0	1,000	-0.0
18/11/2021	7.50	18,000	7.50	8.20	7.40	0	3,200	-0.0
17/11/2021	7.50	33,677	6.90	7.50	7.20	1,100	0	0.0
16/11/2021	6.90	5,500	7.40	8	6.90	1,000	0	0.0
15/11/2021	7.40	11,400	7.40	8	7	1,800	0	0.0
12/11/2021	7.40	2,800	6.90	7.40	6.40	1,200	0	0.0
11/11/2021	6.90	2,500	6.60	7	6.90	200	0	0.0
10/11/2021	6.60	3,600	6.50	7	6.60	0	0	0
09/11/2021	6.50	2,800	6.90	7	6.50	0	0	0
08/11/2021	6.90	1,000	7	7	6.80	0	0	0
05/11/2021	7	7,700	7	7	7	0	0	0
04/11/2021	7	8,000	6.60	7.10	6.20	0	0	0
03/11/2021	6.60	1,000	7.10	7.10	6.60	0	0	0
02/11/2021	7.10	10,122	7.20	7.20	6.70	0	0	0
01/11/2021	7.20	4,700	7.20	7.50	7	0	0	0
29/10/2021	7.20	10,200	6.70	7.20	6.40	0	0	0
28/10/2021	6.70	4,200	7.40	7.40	6.70	0	0	0
27/10/2021	7.40	5,900	7.40	7.40	6.80	0	0	0
26/10/2021	7.40	8,800	6.80	7.40	6.80	0	0	0
25/10/2021	6.80	27,400	6.20	6.80	6.30	0	0	0
22/10/2021	6.20	4,300	6	6.20	5.90	0	0	0
21/10/2021	6	3,900	5.80	6.10	6	0	0	0
20/10/2021	5.80	1,100	6.10	6.10	5.80	0	0	0
19/10/2021	6.10	3,400	5.90	6.10	5.60	0	0	0
18/10/2021	5.90	7,100	5.60	5.90	5.60	0	0	0
15/10/2021	5.60	2,700	5.50	5.60	5.50	500	0	0.0
14/10/2021	5.50	600	5.50	5.50	5.50	0	0	0
13/10/2021	5.50	1,100	5.80	5.80	5.50	0	0	0
12/10/2021	5.80	1,600	5.80	5.90	5.60	0	0	0
11/10/2021	5.80	2,400	5.60	5.90	5.80	0	0	0
08/10/2021	5.60	5,200	5.50	5.60	5.40	0	0	0
07/10/2021	5.50	3,000	5.50	5.80	5.40	0	0	0
06/10/2021	5.50	10,900	5.30	5.50	5.40	0	0	0
05/10/2021	5.30	9,700	5.30	5.40	5.20	0	0	0
04/10/2021	5.30	4,100	5.20	5.50	5.30	1,000	0	0.0
01/10/2021	5.20	1,100	5.40	5.40	5.20	0	0	0
30/09/2021	5.40	2,900	5.20	5.40	5.30	0	0	0
29/09/2021	5.20	2,250	5.50	5.50	5.20	0	0	0
28/09/2021	5.50	11,900	5.60	5.70	5.20	2,000	0	0.0
27/09/2021	5.60	1,800	5.40	5.60	5.30	0	0	0
24/09/2021	5.40	5,530	5.50	5.50	5.10	0	0	0
23/09/2021	5.50	9,100	5.90	5.90	5.50	0	0	0
22/09/2021	5.90	3,750	5.60	5.90	5.10	0	0	0
21/09/2021	5.60	3,000	5.60	5.60	5.20	0	0	0
20/09/2021	5.60	4,700	5.60	5.70	5.50	0	0	0
17/09/2021	5.60	400	5.70	5.70	5.40	0	0	0
16/09/2021	5.70	9,100	5.40	5.90	5.60	0	0	0
15/09/2021	5.40	35,500	5.30	5.60	4.90	0	0	0
14/09/2021	5.30	2,600	5.30	5.30	5	0	0	0
13/09/2021	5.30	300	5.30	5.30	5	0	200	-0.0
10/09/2021	5.30	0	5.30	5.30	5.30	0	0	0
09/09/2021	5.30	19	5.30	5.30	5.30	0	0	0
08/09/2021	5.30	0	5.30	5.30	5.30	0	0	0
07/09/2021	5.30	0	5.30	5.30	5.30	0	0	0
06/09/2021	5.30	0	5.30	5.30	5.30	0	0	0
01/09/2021	5.30	100	5	5.30	5.30	0	0	0
31/08/2021	5	100	5.30	5.30	5	0	0	0
30/08/2021	5.30	0	5.30	5.30	5.30	0	0	0
27/08/2021	5.30	0	5.30	5.30	5.30	0	0	0
26/08/2021	5.30	0	5.30	5.30	5.30	0	0	0
25/08/2021	5.30	0	5.30	5.30	5.30	0	0	0
24/08/2021	5.30	4,200	5.60	5.60	5.10	0	0	0
23/08/2021	5.60	100	5.70	5.70	5.60	0	0	0
20/08/2021	5.70	1,200	5.30	5.70	5	0	0	0
19/08/2021	5.30	4,100	5.30	5.30	4.90	0	0	0
18/08/2021	5.30	700	5.30	5.30	5.30	0	0	0
17/08/2021	5.30	100	5	5.30	5.30	0	0	0
16/08/2021	5	5,200	4.90	5.30	5	0	0	0
13/08/2021	4.90	700	5.30	5.30	4.90	0	0	0
12/08/2021	5.30	0	5.30	5.30	5.30	0	0	0
11/08/2021	5.30	100	5.30	5.30	5.30	0	0	0
10/08/2021	5.30	1,300	5	5.30	5	0	0	0
09/08/2021	5	700	5.30	5.30	5	0	0	0
06/08/2021	5.30	0	5.30	5.30	5.30	0	0	0
05/08/2021	5.30	0	5.30	5.30	5.30	0	0	0
04/08/2021	5.30	100	5.40	5.40	5.30	0	0	0
03/08/2021	5.40	200	5	5.40	5	0	0	0
02/08/2021	5	900	5.30	5.30	5	0	0	0
30/07/2021	5.30	100	5.40	5.40	5.30	0	0	0
29/07/2021	5.40	0	5.40	5.40	5.40	0	0	0
28/07/2021	5.40	900	5.90	5.90	5.40	0	0	0
27/07/2021	5.90	500	5.40	5.90	5	0	0	0
26/07/2021	5.40	0	5.40	5.40	5.40	0	0	0
23/07/2021	5.40	8	5.40	5.40	5.40	0	0	0
22/07/2021	5.40	0	5.40	5.40	5.40	0	0	0
21/07/2021	5.40	0	5.40	5.40	5.40	0	0	0
20/07/2021	5.40	7,100	5.30	5.40	4.80	0	0	0
19/07/2021	5.30	300	5.30	5.30	5	0	0	0
16/07/2021	5.30	0	5.30	5.30	5.30	0	0	0
15/07/2021	5.30	20,600	5.10	5.30	4.70	0	0	0
14/07/2021	5.10	200	4.80	5.10	4.80	0	0	0
13/07/2021	4.80	0	4.80	4.80	4.80	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.20	3.85%	12,300	0	0	5.10 6.60 5.10
2 tháng (2025-10-06)	-0.70	-11.48%	20,200	0	0	5.10 6.60 5.10
3 tháng (2025-09-08)	-0.60	-10%	29,100	0	0	5.10 6.60 5.10
6 tháng (2025-06-09)	-0.40	-6.90%	63,900	0	0	4.70 6.90 5.10
12 tháng (2024-12-10)	0.20	3.85%	247,966	-1,000	-0.0	4.70 6.90 5.10
24 tháng (2023-12-18)	-0.20	-3.57%	808,921	-900	-0.0	4.50 6.90 5.10
36 tháng (2022-12-21)	0.90	20%	2,601,690	-3,700	-0.0	3.90 8.80 5.10
60 tháng (2020-12-31)	1.90	54.29%	7,762,969	8,600	0.1	3.30 26.60 5.10

CTCP Du lịch Dầu khí Phương Đông (pdc)

THỐNG KÊ GIAO DỊCH