CTCP Du lịch Dầu khí Phương Đông (pdc)

4.60
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
(2026-05-13) 		-0.30 -6.12% 3,200 0 0
4.60
5.40
4.60
2 tháng
(2026-04-13) 		-0.80 -14.81% 5,700 0 0
4.20
5.40
4.60
3 tháng
(2026-03-16) 		-0.40 -8% 11,000 0 0
4.20
5.40
4.60
6 tháng
(2025-12-15) 		-0.40 -8% 24,100 0 0
4.20
5.50
4.60
12 tháng
(2025-06-17) 		-1.20 -20.69% 99,600 0 0
4.20
6.90
4.60
24 tháng
(2024-06-24) 		-0.70 -13.21% 529,773 -900 -0.0
4.20
6.90
4.60
36 tháng
(2023-06-28) 		-0.70 -13.21% 1,869,372 -5,000 -0.0
4.20
8.80
4.60
60 tháng
(2021-07-08) 		-0.60 -11.54% 7,339,215 6,600 0.1
3.90
26.60
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2012
3.70
 32,000 3.80 3.80 3.60 0 0 0
31/05/2012
3.80
 15,800 3.90 3.90 3.70 0 0 0
30/05/2012
3.90
 8,400 4.10 4.10 3.90 0 0 0
29/05/2012
4.10
 6,600 4 4.10 3.90 0 0 0
28/05/2012
4
 90,600 4 4.20 3.80 0 0 0
25/05/2012
4
 27,600 3.80 4 3.90 0 0 0
24/05/2012
3.80
 30,700 4 4 3.80 0 0 0
23/05/2012
4
 38,500 4.20 4.20 4 0 0 0
22/05/2012
4.20
 37,600 4.30 4.40 4 0 0 0
21/05/2012
4.30
 81,400 4.10 4.30 3.90 0 0 0
18/05/2012
4.10
 10,100 4.40 4.40 4.10 0 0 0
17/05/2012
4.40
 52,500 4.50 4.70 4.20 0 0 0
16/05/2012
4.50
 58,400 4.80 4.80 4.50 0 0 0
15/05/2012
4.80
 5,900 5.10 5.10 4.80 0 0 0
14/05/2012
5.10
 18,600 5.30 5.30 5.10 0 0 0
11/05/2012
5.30
 70,100 5.50 5.70 5.20 0 0 0
10/05/2012
5.50
 253,900 5.20 5.50 5.30 0 0 0
09/05/2012
5.20
 137,900 4.90 5.20 5.20 0 0 0
08/05/2012
4.90
 111,800 4.60 4.90 4.90 0 0 0
07/05/2012
4.60
 46,600 4.30 4.60 4.50 0 0 0
04/05/2012
4.30
 204,200 4.10 4.30 4 0 0 0
03/05/2012
4.10
 10,800 4 4.10 4 0 0 0
02/05/2012
4
 20,000 3.90 4.10 3.90 0 0 0
27/04/2012
3.90
 26,200 3.60 3.90 3.80 0 0 0
26/04/2012
3.60
 11,200 3.80 3.90 3.60 0 0 0
25/04/2012
3.80
 10,100 3.80 3.90 3.70 0 0 0
24/04/2012
3.80
 10,100 3.60 3.80 3.70 0 0 0
23/04/2012
3.60
 9,500 3.80 3.80 3.60 0 0 0
20/04/2012
3.80
 1,500 3.90 4 3.80 0 0 0
19/04/2012
3.90
 6,900 3.90 4 3.80 0 0 0
18/04/2012
3.90
 17,600 4.10 4.10 3.90 0 0 0
17/04/2012
4.10
 9,300 4.20 4.20 4 0 0 0
16/04/2012
4.20
 3,200 4.10 4.20 3.90 0 0 0
13/04/2012
4.10
 41,600 4.40 4.50 4.10 0 0 0
12/04/2012
4.40
 19,400 4.40 4.50 4.20 0 0 0
11/04/2012
4.40
 65,400 4.20 4.40 4.20 0 0 0
10/04/2012
4.20
 43,100 4 4.30 4.10 0 0 0
09/04/2012
4
 67,500 3.90 4.10 3.90 0 0 0
06/04/2012
3.90
 57,200 3.50 4 3.60 0 0 0
05/04/2012
3.50
 58,100 3.80 3.80 3.50 0 0 0
04/04/2012
3.80
 55,900 3.70 3.80 3.60 0 0 0
03/04/2012
3.70
 28,200 3.70 3.90 3.60 0 0 0
30/03/2012
3.70
 21,200 3.70 3.80 3.50 0 0 0
29/03/2012
3.70
 44,700 3.70 3.90 3.70 0 0 0
28/03/2012
3.70
 29,600 3.80 3.80 3.60 0 0 0
27/03/2012
3.80
 97,400 3.60 3.80 3.70 0 0 0
26/03/2012
3.60
 21,300 3.50 3.60 3.50 0 0 0
23/03/2012
3.50
 92,400 3.40 3.50 3.20 0 0 0
22/03/2012
3.40
 4,700 3.30 3.40 3.30 0 0 0
21/03/2012
3.30
 20,200 3.20 3.40 3.20 0 0 0
20/03/2012
3.20
 29,800 3.30 3.40 3.10 0 0 0
19/03/2012
3.30
 18,400 3.50 3.50 3.30 0 0 0
16/03/2012
3.50
 33,800 3.40 3.50 3.20 0 0 0
15/03/2012
3.40
 28,400 3.20 3.40 3.10 0 0 0
14/03/2012
3.20
 4,100 3.30 3.30 3.10 0 0 0
13/03/2012
3.30
 34,000 3.50 3.50 3.30 0 0 0
12/03/2012
3.50
 8,000 3.70 3.70 3.50 0 0 0
09/03/2012
3.70
 21,900 3.90 3.90 3.70 0 0 0
08/03/2012
3.90
 100 3.90 3.90 3.90 0 0 0
07/03/2012
3.90
 9,900 4 4 3.80 0 0 0
06/03/2012
4
 7,900 4 4.10 4 0 0 0
05/03/2012
4
 189,000 3.90 4 4 0 0 0
02/03/2012
3.90
 4,500 4 4 3.70 0 0 0
01/03/2012
4
 12,400 3.80 4 3.60 0 0 0
29/02/2012
3.80
 13,300 3.90 3.90 3.80 0 0 0
28/02/2012
3.90
 7,000 4 4.20 3.80 0 0 0
27/02/2012
4
 5,300 4.10 4.10 4 0 0 0
24/02/2012
4.10
 6,200 4 4.20 4 0 0 0
23/02/2012
4
 9,200 3.90 4.10 3.90 0 0 0
22/02/2012
3.90
 10,700 3.60 3.90 3.70 0 0 0
21/02/2012
3.60
 15,700 3.80 3.90 3.60 0 0 0
20/02/2012
3.80
 38,000 3.60 3.80 3.60 0 0 0
17/02/2012
3.60
 40,000 3.30 3.60 3.50 0 0 0
16/02/2012
3.30
 300 3.50 3.70 3.30 0 0 0
15/02/2012
3.50
 3,300 3.60 3.60 3.50 0 0 0
14/02/2012
3.60
 100 3.50 3.60 3.60 0 0 0
13/02/2012
3.50
 7,100 3.40 3.50 3.30 0 0 0
10/02/2012
3.40
 18,000 3.60 3.60 3.40 0 0 0
09/02/2012
3.60
 17,000 3.70 3.70 3.60 0 0 0
08/02/2012
3.70
 13,000 3.50 3.70 3.60 0 0 0
07/02/2012
3.50
 3,400 3.30 3.50 3.50 0 0 0
06/02/2012
3.30
 8,000 3.50 3.50 3.30 0 0 0
03/02/2012
3.50
 2,200 3.70 3.70 3.50 0 0 0
02/02/2012
3.70
 11,400 3.50 3.70 3.50 0 0 0
01/02/2012
3.50
 3,600 3.50 3.50 3.30 0 0 0
31/01/2012
3.50
 13,900 3.30 3.50 3.50 0 0 0
30/01/2012
3.30
 2,900 3.10 3.30 3.20 0 0 0
20/01/2012
3.10
 7,700 2.90 3.10 2.90 0 0 0
19/01/2012
2.90
 4,300 2.80 2.90 2.90 0 0 0
18/01/2012
2.80
 3,800 2.70 2.80 2.80 0 0 0
17/01/2012
2.70
 6,000 2.70 2.70 2.70 0 0 0
16/01/2012
2.70
 500 2.90 2.90 2.70 0 0 0
13/01/2012
2.90
 400 2.70 2.90 2.90 0 0 0
12/01/2012
2.70
 11,300 2.70 2.90 2.70 0 0 0
11/01/2012
2.70
 31,100 2.80 2.90 2.70 0 0 0
10/01/2012
2.80
 6,000 2.70 2.80 2.80 0 0 0
09/01/2012
2.70
 11,900 2.70 2.70 2.70 0 0 0
06/01/2012
2.70
 1,200 2.70 2.70 2.70 0 0 0
05/01/2012
2.70
 7,400 2.80 2.80 2.70 0 0 0
04/01/2012
2.80
 29,500 3 3 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |