CTCP Du lịch Dầu khí Phương Đông (pdc)

4.20
-0.10
(-2.33%)
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
(2026-03-31) 		0 0% 4,200 0 0
4.20
5.40
4.20
2 tháng
(2026-03-02) 		-0.70 -14.29% 10,500 0 0
4.20
5.50
4.20
3 tháng
(2026-01-30) 		-1.10 -20.75% 10,800 0 0
4.20
5.50
4.20
6 tháng
(2025-11-03) 		-1.90 -31.15% 44,300 0 0
4.20
6.60
4.20
12 tháng
(2025-05-05) 		-0.80 -16% 101,600 0 0
4.20
6.90
4.20
24 tháng
(2024-05-10) 		-1.10 -20.75% 598,559 -900 -0.0
4.20
6.90
4.20
36 tháng
(2023-05-16) 		-0.70 -14.29% 2,105,755 -5,200 -0.0
4.20
8.80
4.20
60 tháng
(2021-05-26) 		-1.50 -26.32% 7,359,721 8,600 0.1
3.90
26.60
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
4.20
 3,300 4.50 4.50 4.20 0 0 0
16/09/2014
4.50
 13,300 4.50 4.50 4.20 0 0 0
15/09/2014
4.50
 18,100 4.60 4.60 4.40 0 0 0
12/09/2014
4.60
 21,300 4.60 4.60 4.30 0 0 0
11/09/2014
4.60
 40,500 4.50 4.80 4.40 0 0 0
10/09/2014
4.50
 62,200 4.30 4.50 4.20 0 0 0
09/09/2014
4.30
 53,800 4.20 4.40 4.20 0 0 0
08/09/2014
4.20
 53,100 4.10 4.20 4.10 0 0 0
05/09/2014
4.10
 24,000 4.30 4.30 4.10 0 0 0
04/09/2014
4.30
 12,100 4.30 4.30 4.10 0 0 0
03/09/2014
4.30
 31,600 4.10 4.40 4.10 0 0 0
29/08/2014
4.10
 15,900 4.10 4.20 4 0 0 0
28/08/2014
4.10
 5,500 4 4.10 4 0 0 0
27/08/2014
4
 6,300 4.10 4.10 3.90 0 0 0
26/08/2014
4.10
 41,300 4 4.10 3.80 0 0 0
25/08/2014
4
 39,600 3.90 4.10 3.80 0 0 0
22/08/2014
3.90
 11,600 3.80 3.90 3.70 0 0 0
21/08/2014
3.80
 8,900 3.70 3.90 3.70 0 0 0
20/08/2014
3.70
 5,900 3.90 3.90 3.70 0 0 0
19/08/2014
3.90
 15,600 3.90 3.90 3.80 0 0 0
18/08/2014
3.90
 21,900 3.70 3.90 3.70 0 0 0
15/08/2014
3.70
 22,100 3.60 3.90 3.70 0 0 0
14/08/2014
3.60
 8,300 3.70 3.70 3.60 0 0 0
13/08/2014
3.70
 26,200 3.70 3.70 3.60 0 0 0
12/08/2014
3.70
 3,700 3.70 3.70 3.70 0 0 0
11/08/2014
3.70
 1,800 3.70 3.80 3.70 0 0 0
08/08/2014
3.70
 3,000 3.70 3.70 3.70 0 0 0
07/08/2014
3.70
 11,400 3.80 3.80 3.60 0 0 0
06/08/2014
3.80
 9,200 3.60 3.80 3.60 0 0 0
05/08/2014
3.60
 2,200 3.50 3.70 3.60 0 0 0
04/08/2014
3.50
 6,200 3.60 3.80 3.50 0 0 0
01/08/2014
3.60
 0 3.60 3.60 3.60 0 0 0
31/07/2014
3.60
 4,600 3.50 3.70 3.60 0 0 0
30/07/2014
3.50
 6,700 3.50 3.50 3.50 0 0 0
29/07/2014
3.50
 5,100 3.70 3.70 3.50 0 0 0
28/07/2014
3.70
 15,200 3.70 3.70 3.60 0 0 0
25/07/2014
3.70
 2,700 3.60 3.80 3.60 0 0 0
24/07/2014
3.60
 6,500 3.60 3.60 3.60 0 0 0
23/07/2014
3.60
 14,500 3.70 3.80 3.50 0 0 0
22/07/2014
3.70
 3,100 3.70 3.70 3.60 0 0 0
21/07/2014
3.70
 500 3.70 3.70 3.70 0 0 0
18/07/2014
3.70
 1,000 3.90 3.90 3.70 0 0 0
17/07/2014
3.90
 200 3.90 3.90 3.80 0 0 0
16/07/2014
3.90
 13,300 3.70 4 3.70 0 0 0
15/07/2014
3.70
 6,100 3.70 3.70 3.60 0 0 0
14/07/2014
3.70
 2,500 3.70 3.70 3.50 0 0 0
11/07/2014
3.70
 1,600 3.70 3.70 3.60 0 0 0
10/07/2014
3.70
 15,700 3.70 3.70 3.50 0 0 0
09/07/2014
3.70
 21,600 3.70 3.80 3.60 0 0 0
08/07/2014
3.70
 200 3.60 3.70 3.50 0 0 0
07/07/2014
3.60
 1,000 3.80 3.80 3.60 0 0 0
04/07/2014
3.80
 9,800 3.70 3.80 3.60 0 0 0
03/07/2014
3.70
 8,000 3.70 3.70 3.60 0 0 0
02/07/2014
3.70
 700 3.60 3.70 3.60 0 0 0
01/07/2014
3.60
 6,100 3.60 3.60 3.50 0 0 0
30/06/2014
3.60
 6,200 3.50 3.60 3.50 0 0 0
27/06/2014
3.50
 8,700 3.50 3.60 3.50 0 0 0
26/06/2014
3.50
 200 3.60 3.70 3.50 0 0 0
25/06/2014
3.60
 1,400 3.60 3.60 3.60 0 0 0
24/06/2014
3.60
 3,100 3.60 3.60 3.40 0 0 0
23/06/2014
3.60
 1,700 3.40 3.60 3.40 0 0 0
20/06/2014
3.40
 200 3.60 3.70 3.40 0 0 0
19/06/2014
3.60
 2,900 3.50 3.80 3.40 0 0 0
18/06/2014
3.50
 16,800 3.60 3.70 3.40 0 0 0
17/06/2014
3.60
 15,700 3.50 3.60 3.40 0 0 0
16/06/2014
3.50
 300 3.60 3.60 3.50 0 0 0
13/06/2014
3.60
 400 3.50 3.60 3.50 0 0 0
12/06/2014
3.50
 2,400 3.50 3.50 3.40 0 0 0
11/06/2014
3.50
 4,600 3.50 3.50 3.50 0 0 0
10/06/2014
3.50
 1,700 3.60 3.60 3.50 0 0 0
09/06/2014
3.60
 6,100 3.50 3.60 3.50 0 0 0
06/06/2014
3.50
 400 3.20 3.50 3.20 0 0 0
05/06/2014
3.20
 600 3.30 3.60 3.20 0 0 0
04/06/2014
3.30
 3,600 3.20 3.30 3.20 0 0 0
03/06/2014
3.20
 400 3.40 3.70 3.20 0 0 0
02/06/2014
3.40
 11,500 3.60 3.60 3.40 0 0 0
30/05/2014
3.60
 21,000 3.60 3.60 3.40 0 0 0
29/05/2014
3.60
 17,000 3.80 3.80 3.60 0 0 0
28/05/2014
3.80
 6,800 3.80 3.80 3.70 0 0 0
27/05/2014
3.80
 25,700 3.70 4 3.70 0 0 0
26/05/2014
3.70
 0 3.70 3.70 3.70 0 0 0
23/05/2014
3.70
 11,100 4 4 3.60 0 0 0
22/05/2014
4
 1,100 4 4 3.70 0 0 0
21/05/2014
4
 21,100 3.70 4 3.70 0 0 0
20/05/2014
3.70
 10,600 3.70 3.70 3.40 0 0 0
19/05/2014
3.70
 2,200 3.60 3.80 3.60 0 0 0
16/05/2014
3.60
 11,600 3.50 3.60 3.40 0 0 0
15/05/2014
3.50
 13,700 3.50 3.50 3.20 0 0 0
14/05/2014
3.50
 5,400 3.20 3.50 3.20 0 0 0
13/05/2014
3.20
 13,000 3.50 3.50 3.20 0 0 0
12/05/2014
3.50
 6,700 3.80 3.80 3.50 0 0 0
09/05/2014
3.80
 13,600 3.70 3.80 3.80 0 0 0
08/05/2014
3.70
 17,300 4.10 4.10 3.70 0 0 0
07/05/2014
4.10
 5,100 4.20 4.50 3.80 0 0 0
06/05/2014
4.20
 9,500 4.60 4.60 4.20 0 0 0
05/05/2014
4.60
 0 4.60 4.60 4.60 0 0 0
29/04/2014
4.60
 3,300 4.60 4.60 4.20 0 0 0
28/04/2014
4.60
 100 4.40 4.60 4.60 0 0 0
25/04/2014
4.40
 3,400 4.30 4.40 4.30 0 0 0
24/04/2014
4.30
 5,600 4.50 4.50 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |