CTCP Du lịch Dầu khí Phương Đông (pdc)

5.30
0.10
(1.92%)
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)
23/01/2018
4.80
 100 4.50 4.80 4.80 0 0 0
22/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
19/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
18/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
17/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
16/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
15/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
12/01/2018
4.50
 200 4.10 4.50 4.50 0 0 0
11/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
10/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
09/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
08/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
05/01/2018
4.10
 0 4.10 4.10 4.10 0 0 0
04/01/2018
4.10
 1,100 4 4.10 3.80 0 0 0
03/01/2018
4
 0 4 4 4 0 0 0
02/01/2018
4
 0 4 4 4 0 0 0
29/12/2017
4
 0 4 4 4 0 0 0
28/12/2017
4
 0 4 4 4 0 0 0
27/12/2017
4
 0 4 4 4 0 0 0
26/12/2017
4
 0 4 4 4 0 0 0
25/12/2017
4
 0 4 4 4 0 0 0
22/12/2017
4
 0 4 4 4 0 0 0
21/12/2017
4
 0 4 4 4 0 0 0
20/12/2017
4
 38 4 4 4 0 0 0
19/12/2017
4
 1,100 4.20 4.20 4 0 0 0
18/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
15/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
14/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
13/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
12/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
11/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
08/12/2017
4.20
 1,400 4.10 4.20 4.10 0 0 0
07/12/2017
4.10
 0 4.10 4.10 4.10 0 0 0
06/12/2017
4.10
 0 4.10 4.10 4.10 0 0 0
05/12/2017
4.10
 1,000 3.80 4.10 4.10 0 0 0
04/12/2017
3.80
 4,000 4.20 4.20 3.80 0 0 0
01/12/2017
4.20
 0 4.20 4.20 4.20 0 0 0
30/11/2017
4.20
 200 4.60 4.60 4.20 0 0 0
29/11/2017
4.60
 0 4.60 4.60 4.60 0 0 0
28/11/2017
4.60
 0 4.60 4.60 4.60 0 0 0
27/11/2017
4.60
 0 4.60 4.60 4.60 0 0 0
24/11/2017
4.60
 0 4.60 4.60 4.60 0 0 0
23/11/2017
4.60
 0 4.60 4.60 4.60 0 0 0
22/11/2017
4.60
 600 4.20 4.60 3.90 0 0 0
21/11/2017
4.20
 0 4.20 4.20 4.20 0 0 0
20/11/2017
4.20
 400 3.90 4.20 4.20 0 0 0
17/11/2017
3.90
 0 3.90 3.90 3.90 0 0 0
16/11/2017
3.90
 100 3.60 3.90 3.90 0 0 0
15/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
14/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
13/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
10/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
09/11/2017
3.60
 0 3.60 3.60 3.60 0 0 0
08/11/2017
3.60
 100 4 4 3.60 0 0 0
07/11/2017
4
 0 4 4 4 0 0 0
06/11/2017
4
 1,200 3.70 4 3.70 0 0 0
03/11/2017
3.70
 200 3.80 3.80 3.70 0 0 0
02/11/2017
3.80
 0 3.80 3.80 3.80 0 0 0
01/11/2017
3.80
 400 3.80 3.90 3.80 0 0 0
31/10/2017
3.80
 1,000 3.70 3.80 3.80 0 0 0
30/10/2017
3.70
 0 3.70 3.70 3.70 0 0 0
27/10/2017
3.70
 100 4.10 4.10 3.70 0 0 0
26/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
25/10/2017
4.10
 100 4.50 4.50 4.10 0 0 0
24/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
23/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
20/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
19/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
18/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
17/10/2017
4.50
 0 4.50 4.50 4.50 0 0 0
16/10/2017
4.50
 500 4.10 4.50 4.50 0 0 0
13/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
12/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
11/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
10/10/2017
4.10
 900 4.10 4.10 4.10 0 0 0
09/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
06/10/2017
4.10
 0 4.10 4.10 4.10 0 0 0
05/10/2017
4.10
 300 4.20 4.20 4.10 0 0 0
04/10/2017
4.20
 10 4.20 4.20 4.20 0 0 0
03/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
02/10/2017
4.20
 0 4.20 4.20 4.20 0 0 0
29/09/2017
4.20
 0 4.20 4.20 4.20 0 0 0
28/09/2017
4.20
 600 3.90 4.20 4.20 0 0 0
27/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2017
3.90
 400 4.30 4.30 3.90 0 0 0
25/09/2017
4.30
 1,200 4.70 4.70 4.30 0 0 0
22/09/2017
4.70
 0 4.70 4.70 4.70 0 0 0
21/09/2017
4.70
 0 4.70 4.70 4.70 0 0 0
20/09/2017
4.70
 0 4.70 4.70 4.70 0 0 0
19/09/2017
4.70
 200 4.30 4.70 4 0 0 0
18/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
15/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
14/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
13/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
12/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
08/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
07/09/2017
4.30
 703 4.30 4.30 4.20 0 0 0
06/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0
05/09/2017
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |