CTCP Du lịch Dầu khí Phương Đông (pdc)

4.50
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2020
3.10
 100 3.20 3.20 3.10 0 0 0
10/12/2020
3.20
 0 3.20 3.20 3.20 0 0 0
09/12/2020
3.20
 100 3 3.20 3.20 0 0 0
08/12/2020
3
 100 3.30 3.30 3 0 0 0
07/12/2020
3.30
 0 3.30 3.30 3.30 0 0 0
04/12/2020
3.30
 200 3.50 3.50 3.30 0 0 0
03/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
02/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
01/12/2020
3.50
 0 3.50 3.50 3.50 0 0 0
30/11/2020
3.50
 500 3.40 3.50 3.50 0 0 0
27/11/2020
3.40
 1,000 3.40 3.40 3.40 0 0 0
26/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
25/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
24/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
23/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
20/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
19/11/2020
3.40
 0 3.40 3.40 3.40 0 0 0
18/11/2020
3.40
 3,300 3.30 3.40 3.40 0 0 0
17/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
16/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
13/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
12/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
11/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
10/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
09/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
06/11/2020
3.30
 4,000 3 3.30 3 0 0 0
05/11/2020
3
 2,800 3.30 3.30 3 0 0 0
04/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
03/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
02/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
30/10/2020
3.30
 200 3.30 3.30 3.30 0 0 0
29/10/2020
3.30
 100 3.30 3.30 3.30 0 0 0
28/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
27/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
26/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
23/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
22/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
21/10/2020
3.30
 600 3.50 3.50 3.30 0 0 0
20/10/2020
3.50
 100 3.30 3.50 3.50 0 0 0
19/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
16/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
15/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
14/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
13/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
12/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
09/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
08/10/2020
3.30
 0 3.30 3.30 3.30 0 0 0
07/10/2020
3.30
 1,000 3.20 3.30 3.30 0 0 0
06/10/2020
3.20
 0 3.20 3.20 3.20 0 0 0
05/10/2020
3.20
 900 3.40 3.40 3.20 0 0 0
02/10/2020
3.40
 4,300 3.10 3.40 3.40 0 0 0
01/10/2020
3.10
 2,000 3.40 3.40 3.10 0 0 0
30/09/2020
3.40
 0 3.40 3.40 3.40 0 0 0
29/09/2020
3.40
 1,800 3.30 3.40 3.30 0 0 0
28/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
25/09/2020
3.30
 0 3.30 3.30 3.30 0 0 0
24/09/2020
3.30
 400 3.30 3.30 3.30 0 0 0
23/09/2020
3.30
 5,000 3.60 3.60 3.30 0 0 0
22/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
21/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
18/09/2020
3.60
 0 3.60 3.60 3.60 0 0 0
17/09/2020
3.60
 1,400 3.40 3.60 3.40 0 0 0
16/09/2020
3.40
 200 3.20 3.40 3.30 0 0 0
15/09/2020
3.20
 0 3.20 3.20 3.20 0 0 0
14/09/2020
3.20
 1,000 3.20 3.20 3.20 0 0 0
11/09/2020
3.20
 0 3.20 3.20 3.20 0 0 0
10/09/2020
3.20
 2,000 3.20 3.20 3.20 0 0 0
09/09/2020
3.20
 4,100 3.10 3.30 3.20 0 0 0
08/09/2020
3.10
 3,100 3.10 3.20 3.10 0 0 0
07/09/2020
3.10
 6,600 3.20 3.20 3.10 0 0 0
04/09/2020
3.20
 0 3.20 3.20 3.20 0 0 0
03/09/2020
3.20
 0 3.20 3.20 3.20 0 0 0
01/09/2020
3.20
 400 3.30 3.30 3.20 0 0 0
31/08/2020
3.30
 200 3.40 3.40 3.30 0 0 0
28/08/2020
3.40
 3,000 3.20 3.40 3.30 0 0 0
27/08/2020
3.20
 10,100 3.20 3.40 3.20 0 0 0
26/08/2020
3.20
 6,101 3.20 3.30 3.10 0 0 0
25/08/2020
3.20
 17,200 3.40 3.40 3.20 0 0 0
24/08/2020
3.40
 100 3.50 3.50 3.40 0 0 0
21/08/2020
3.50
 100 3.50 3.50 3.50 0 0 0
20/08/2020
3.50
 800 3.80 3.80 3.50 0 0 0
19/08/2020
3.80
 100 3.60 3.80 3.80 0 0 0
18/08/2020
3.60
 4,100 4 4 3.60 0 0 0
17/08/2020
4
 3,300 4.40 4.40 4 0 0 0
14/08/2020
4.40
 1,310 4.80 4.80 4.40 0 0 0
13/08/2020
4.80
 100 5.30 5.30 4.80 0 0 0
12/08/2020
5.30
 0 5.30 5.30 5.30 0 0 0
11/08/2020
5.30
 100 5.80 5.80 5.30 0 0 0
10/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
07/08/2020
5.80
 100 6.40 6.40 5.80 0 0 0
06/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
05/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
04/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
03/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
31/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
30/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
29/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
28/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
27/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |