CTCP Du lịch Dầu khí Phương Đông (pdc)

5.20
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
(2025-12-29) 		0.60 13.04% 2,300 0 0
4.60
5.20
5.20
2 tháng
(2025-12-01) 		-0.10 -1.89% 24,100 0 0
4.60
5.50
5.20
3 tháng
(2025-10-30) 		-0.90 -14.75% 33,400 0 0
4.60
6.60
5.20
6 tháng
(2025-08-01) 		-1.70 -24.64% 73,200 0 0
4.60
6.90
5.20
12 tháng
(2025-02-03) 		0.10 1.96% 218,416 -1,000 -0.0
4.60
6.90
5.20
24 tháng
(2024-02-15) 		-0.80 -13.33% 758,479 -900 -0.0
4.50
6.90
5.20
36 tháng
(2023-02-13) 		1 23.81% 2,546,517 -3,700 -0.0
3.90
8.80
5.20
60 tháng
(2021-02-23) 		0.30 6.12% 7,745,850 8,600 0.1
3.90
26.60
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
6.20
 0 6.20 6.20 6.20 0 0 0
09/11/2018
6.20
 0 6.20 6.20 6.20 0 0 0
08/11/2018
6.20
 0 6.20 6.20 6.20 0 0 0
07/11/2018
6.20
 0 6.20 6.20 6.20 0 0 0
06/11/2018
6.20
 100 6.40 6.40 6.20 0 0 0
05/11/2018
6.40
 100 6.20 6.40 6.40 0 0 0
02/11/2018
6.20
 0 6.20 6.20 6.20 0 0 0
01/11/2018
6.20
 0 6.20 6.20 6.20 0 0 0
31/10/2018
6.20
 100 6.70 6.70 6.20 0 0 0
30/10/2018
6.70
 0 6.70 6.70 6.70 0 0 0
29/10/2018
6.70
 0 6.70 6.70 6.70 0 0 0
26/10/2018
6.70
 0 6.70 6.70 6.70 0 0 0
25/10/2018
6.70
 100 6.40 6.70 6.70 0 0 0
24/10/2018
6.40
 100 6 6.40 6.40 0 0 0
23/10/2018
6
 100 5.60 6 6 0 0 0
22/10/2018
5.60
 0 5.60 5.60 5.60 0 0 0
19/10/2018
5.60
 0 5.60 5.60 5.60 0 0 0
18/10/2018
5.60
 0 5.60 5.60 5.60 0 0 0
17/10/2018
5.60
 8,100 5.20 5.70 5.30 0 0 0
16/10/2018
5.20
 2,000 4.80 5.20 5.20 0 0 0
15/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
12/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
11/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
10/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
09/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
08/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
05/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
04/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
03/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
02/10/2018
4.80
 100 4.80 4.80 4.80 0 0 0
01/10/2018
4.80
 0 4.80 4.80 4.80 0 0 0
28/09/2018
4.80
 0 4.80 4.80 4.80 0 0 0
27/09/2018
4.80
 0 4.80 4.80 4.80 0 0 0
26/09/2018
4.80
 0 4.80 4.80 4.80 0 0 0
25/09/2018
4.80
 1,000 4.60 4.80 4.80 0 0 0
24/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
21/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
20/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
19/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
18/09/2018
4.60
 2,600 4.60 4.60 4.60 0 0 0
17/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
14/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
13/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
12/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
11/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
10/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
07/09/2018
4.60
 0 4.60 4.60 4.60 0 0 0
06/09/2018
4.60
 300 4.60 4.60 4.60 0 0 0
05/09/2018
4.60
 500 4.50 4.60 4.60 0 0 0
04/09/2018
4.50
 0 4.50 4.50 4.50 0 0 0
31/08/2018
4.50
 0 4.50 4.50 4.50 0 0 0
30/08/2018
4.50
 400 4.20 4.50 4.50 0 0 0
29/08/2018
4.20
 500 4.60 4.60 4.20 0 0 0
28/08/2018
4.60
 0 4.60 4.60 4.60 0 0 0
27/08/2018
4.60
 1,000 5 5 4.60 0 0 0
24/08/2018
5
 100 5 5 5 0 0 0
23/08/2018
5
 200 5 5.50 5 0 0 0
22/08/2018
5
 0 5 5 5 0 0 0
21/08/2018
5
 0 5 5 5 0 0 0
20/08/2018
5
 0 5 5 5 0 0 0
17/08/2018
5
 0 5 5 5 0 0 0
16/08/2018
5
 0 5 5 5 0 0 0
15/08/2018
5
 0 5 5 5 0 0 0
14/08/2018
5
 300 5 5 5 0 0 0
13/08/2018
5
 0 5 5 5 0 0 0
10/08/2018
5
 0 5 5 5 0 0 0
09/08/2018
5
 0 5 5 5 0 0 0
08/08/2018
5
 0 5 5 5 0 0 0
07/08/2018
5
 0 5 5 5 0 0 0
06/08/2018
5
 0 5 5 5 0 0 0
03/08/2018
5
 2,500 5.40 5.40 5 0 0 0
02/08/2018
5.40
 0 5.40 5.40 5.40 0 0 0
01/08/2018
5.40
 2,000 5.60 5.60 5.40 0 0 0
31/07/2018
5.60
 0 5.60 5.60 5.60 0 0 0
30/07/2018
5.60
 0 5.60 5.60 5.60 0 0 0
27/07/2018
5.60
 0 5.60 5.60 5.60 0 0 0
26/07/2018
5.60
 0 5.60 5.60 5.60 0 0 0
25/07/2018
5.60
 600 5.60 5.60 5.50 0 0 0
24/07/2018
5.60
 0 5.60 5.60 5.60 0 0 0
23/07/2018
5.60
 0 5.60 5.60 5.60 0 0 0
20/07/2018
5.60
 500 5.70 5.70 5.60 0 0 0
19/07/2018
5.70
 0 5.70 5.70 5.70 0 0 0
18/07/2018
5.70
 100 6.30 6.30 5.70 0 0 0
17/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
16/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
13/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
12/07/2018
6.30
 0 6.30 6.30 6.30 0 0 0
11/07/2018
6.30
 100 7 7 6.30 0 0 0
10/07/2018
7
 0 7 7 7 0 0 0
09/07/2018
7
 0 7 7 7 0 0 0
06/07/2018
7
 0 7 7 7 0 0 0
05/07/2018
7
 0 7 7 7 0 0 0
04/07/2018
7
 200 7.40 7.40 7 0 0 0
03/07/2018
7.40
 0 7.40 7.40 7.40 0 0 0
02/07/2018
7.40
 300 7.50 7.50 7.40 0 0 0
29/06/2018
7.50
 0 7.50 7.50 7.50 0 0 0
28/06/2018
7.50
 0 7.50 7.50 7.50 0 0 0
27/06/2018
7.50
 0 7.50 7.50 7.50 0 0 0
26/06/2018
7.50
 0 7.50 7.50 7.50 0 0 0
25/06/2018
7.50
 0 7.50 7.50 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |