Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2021	4.80	3,700	5.30	5.30	4.80	0	0	0
09/07/2021	5.30	100	5.20	5.30	5.30	0	0	0
08/07/2021	5.20	0	5.20	5.20	5.20	0	0	0
07/07/2021	5.20	400	5.30	5.30	4.80	0	0	0
06/07/2021	5.30	400	5.30	5.30	5.30	0	0	0
05/07/2021	5.30	100	5.10	5.30	5.30	0	0	0
02/07/2021	5.10	0	5.10	5.10	5.10	0	0	0
01/07/2021	5.10	100	5.10	5.10	5.10	0	0	0
30/06/2021	5.10	200	5.40	5.40	5.10	0	0	0
29/06/2021	5.40	400	5.20	5.40	4.90	0	0	0
28/06/2021	5.20	500	5	5.20	5.20	0	0	0
25/06/2021	5	2,000	5.20	5.20	5	0	0	0
24/06/2021	5.20	400	5.20	5.20	5.20	0	0	0
23/06/2021	5.20	100	5.30	5.30	5.20	0	0	0
22/06/2021	5.30	600	5.30	5.30	5.30	0	0	0
21/06/2021	5.30	0	5.30	5.30	5.30	0	0	0
18/06/2021	5.30	100	5.30	5.30	5.30	0	0	0
17/06/2021	5.30	200	5	5.50	5.30	0	0	0
16/06/2021	5	0	5	5	5	0	0	0
15/06/2021	5	500	5	5	5	0	0	0
14/06/2021	5	2,000	5.30	5.30	5	2,000	0	0.0
11/06/2021	5.30	100	5.30	5.30	5.30	0	0	0
10/06/2021	5.30	300	4.90	5.30	4.90	0	0	0
09/06/2021	4.90	100	5.40	5.40	4.90	0	0	0
08/06/2021	5.40	0	5.40	5.40	5.40	0	0	0
07/06/2021	5.40	1,600	5.70	5.70	5.40	0	0	0
04/06/2021	5.70	200	5.20	5.70	4.80	0	0	0
03/06/2021	5.20	4,900	4.80	5.20	4.80	0	0	0
02/06/2021	4.80	1,100	4.80	4.80	4.50	0	0	0
01/06/2021	4.80	0	4.80	4.80	4.80	0	0	0
31/05/2021	4.80	7,706	5.20	5.20	4.70	0	0	0
28/05/2021	5.20	200	5.70	5.70	5.20	0	0	0
27/05/2021	5.70	0	5.70	5.70	5.70	0	0	0
26/05/2021	5.70	0	5.70	5.70	5.70	0	0	0
25/05/2021	5.70	6,700	5.30	5.80	5	0	0	0
24/05/2021	5.30	9,005	5.80	5.80	5.30	0	0	0
21/05/2021	5.80	3,210	6.20	6.20	5.80	0	0	0
20/05/2021	6.20	3,200	6.50	6.50	6.20	0	0	0
19/05/2021	6.50	100	6.80	6.80	6.50	0	0	0
18/05/2021	6.80	9,500	6.20	6.80	5.60	0	0	0
17/05/2021	6.20	0	6.20	6.20	6.20	0	0	0
14/05/2021	6.20	2,600	6.80	6.80	6.20	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.10	-2.17%	1,800	0	0	4.50 4.60 4.50
2 tháng (2026-06-01)	-0.90	-16.67%	6,700	0	0	4.50 5.40 4.50
3 tháng (2026-05-04)	0.30	7.14%	7,500	0	0	4.20 5.40 4.50
6 tháng (2026-01-30)	-0.80	-15.09%	18,300	0	0	4.20 5.50 4.50
12 tháng (2025-08-04)	-2.40	-34.78%	91,600	0	0	4.20 6.90 4.50
24 tháng (2024-08-08)	-0.10	-2.17%	472,500	-1,000	-0.0	4.20 6.90 4.50
36 tháng (2023-08-14)	-3	-40%	1,288,072	-5,000	-0.0	4.20 7.60 4.50
60 tháng (2021-08-24)	-0.80	-15.09%	7,294,107	6,600	0.1	3.90 26.60 4.50

CTCP Du lịch Dầu khí Phương Đông (pdc)

THỐNG KÊ GIAO DỊCH