CTCP Du lịch Dầu khí Phương Đông (pdc)

5.10
-0.30
(-5.56%)
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
(2025-11-04) 		-0.80 -13.11% 9,300 0 0
5.10
6.60
5.40
2 tháng
(2025-10-06) 		-0.80 -13.11% 17,200 0 0
5.10
6.60
5.40
3 tháng
(2025-09-05) 		-0.20 -3.64% 26,600 0 0
5.10
6.60
5.40
6 tháng
(2025-06-09) 		-0.50 -8.62% 60,900 0 0
4.70
6.90
5.40
12 tháng
(2024-12-09) 		0.20 3.92% 246,267 -1,000 -0.0
4.70
6.90
5.40
24 tháng
(2023-12-15) 		-0.20 -3.64% 806,121 -900 -0.0
4.50
6.90
5.40
36 tháng
(2022-12-20) 		0.80 17.78% 2,599,195 -3,700 -0.0
3.90
8.80
5.40
60 tháng
(2020-12-30) 		1.80 51.43% 7,759,969 8,600 0.1
3.30
26.60
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
3.70
 3,800 3.70 3.90 3.50 0 0 0
24/11/2011
3.70
 700 3.90 3.90 3.70 0 0 0
23/11/2011
3.90
 100 3.60 3.90 3.90 0 0 0
22/11/2011
3.60
 4,200 3.60 3.70 3.60 0 0 0
21/11/2011
3.60
 5,100 3.60 3.70 3.60 0 0 0
18/11/2011
3.60
 5,400 3.60 3.60 3.50 0 0 0
17/11/2011
3.60
 4,100 3.80 3.90 3.60 0 0 0
16/11/2011
3.80
 2,300 3.70 3.80 3.80 0 0 0
15/11/2011
3.70
 4,000 3.70 3.90 3.50 0 0 0
14/11/2011
3.70
 5,200 3.70 3.80 3.70 0 0 0
11/11/2011
3.70
 3,000 3.80 3.80 3.70 0 0 0
10/11/2011
3.80
 14,600 4 4 3.80 0 0 0
09/11/2011
4
 500 3.90 4 4 0 0 0
08/11/2011
3.90
 6,800 3.90 3.90 3.90 0 0 0
07/11/2011
3.90
 600 4 4 3.90 0 0 0
04/11/2011
4
 1,200 4 4.10 4 0 0 0
03/11/2011
4
 1,600 4.20 4.20 4 0 0 0
02/11/2011
4.20
 2,500 4.20 4.40 4.20 0 0 0
01/11/2011
4.20
 8,600 4.50 4.50 4.20 0 0 0
31/10/2011
4.50
 1,000 4.70 4.70 4.50 0 0 0
28/10/2011
4.70
 9,600 4.30 4.70 4.50 0 0 0
27/10/2011
4.30
 800 4.30 4.40 4.30 0 0 0
26/10/2011
4.30
 6,800 4.20 4.40 4.20 0 0 0
25/10/2011
4.20
 600 4.50 4.50 4.20 0 0 0
24/10/2011
4.50
 3,500 4.40 4.70 4.50 0 0 0
21/10/2011
4.40
 3,300 4.40 4.40 4.40 0 0 0
20/10/2011
4.40
 3,000 4.40 4.40 4.40 0 0 0
19/10/2011
4.40
 1,000 4.40 4.40 4.40 0 0 0
18/10/2011
4.40
 200 4.30 4.40 4.40 0 0 0
17/10/2011
4.30
 2,800 4.40 4.50 4.30 0 0 0
14/10/2011
4.40
 1,800 4.20 4.40 4.20 0 0 0
13/10/2011
4.20
 1,500 4.30 4.30 4.20 0 0 0
12/10/2011
4.30
 26,400 4.50 4.50 4.20 0 0 0
11/10/2011
4.50
 13,700 4.70 4.70 4.40 0 0 0
10/10/2011
4.70
 4,300 5.10 5.10 4.60 0 0 0
07/10/2011
5.10
 12,100 5.20 5.20 4.90 0 0 0
06/10/2011
5.20
 3,700 4.80 5.20 5.20 0 0 0
05/10/2011
4.80
 1,100 4.90 5 4.80 0 0 0
04/10/2011
4.90
 5,000 4.80 4.90 4.90 0 0 0
03/10/2011
4.80
 30,000 4.90 5 4.80 0 0 0
30/09/2011
4.90
 28,900 5.10 5.10 4.90 0 0 0
29/09/2011
5.10
 54,700 5 5.10 4.90 0 0 0
28/09/2011
5
 28,100 5.10 5.30 5 0 0 0
27/09/2011
5.10
 16,200 5.10 5.20 5.10 0 0 0
26/09/2011
5.10
 35,000 5.20 5.20 5.10 0 0 0
23/09/2011
5.20
 26,200 5.40 5.40 5.10 0 0 0
22/09/2011
5.40
 5,500 5.40 5.40 5.20 0 0 0
21/09/2011
5.40
 30,000 5.30 5.40 5.40 0 0 0
20/09/2011
5.30
 16,500 5.40 5.70 5.30 0 0 0
19/09/2011
5.40
 29,900 5.40 5.70 5.40 0 0 0
16/09/2011
5.40
 51,400 5.60 5.70 5.30 0 0 0
15/09/2011
5.60
 62,400 5.90 5.90 5.60 0 0 0
14/09/2011
5.90
 92,000 5.80 6.20 5.80 0 0 0
13/09/2011
5.80
 107,400 5.60 5.90 5.50 0 0 0
12/09/2011
5.60
 57,300 5.40 5.70 5.30 0 0 0
09/09/2011
5.40
 32,600 5.30 5.60 5.40 0 0 0
08/09/2011
5.30
 106,800 5.20 5.50 5.20 0 0 0
07/09/2011
5.20
 101,800 5 5.20 5.10 0 2,000 -0.0
06/09/2011
5
 75,300 5 5 4.70 0 0 0
05/09/2011
5
 91,500 5.30 5.30 4.80 0 0 0
01/09/2011
5.30
 31,000 5.40 5.40 5 0 0 0
31/08/2011
5.40
 54,500 5.20 5.40 4.90 0 0 0
30/08/2011
5.20
 153,200 4.90 5.20 5.10 0 3,000 -0.0
29/08/2011
4.90
 129,300 4.60 4.90 4.80 0 13,400 -0.1
26/08/2011
4.60
 99,600 4.30 4.60 4.30 0 0 0
25/08/2011
4.30
 60,300 4.10 4.30 4.20 0 0 0
24/08/2011
4.10
 20,200 4.20 4.20 4 0 0 0
23/08/2011
4.20
 10,700 4.30 4.30 4.10 0 0 0
22/08/2011
4.30
 11,000 4.10 4.30 4.20 0 0 0
19/08/2011
4.10
 18,500 4.20 4.30 4.10 0 0 0
18/08/2011
4.20
 45,100 4.10 4.20 4.10 0 0 0
17/08/2011
4.10
 8,300 4.10 4.10 3.90 0 0 0
16/08/2011
4.10
 4,500 4 4.10 4 0 0 0
15/08/2011
4
 3,800 4.10 4.10 4 0 0 0
12/08/2011
4.10
 15,000 4.10 4.10 4 0 0 0
11/08/2011
4.10
 14,600 4.20 4.20 3.90 0 0 0
10/08/2011
4.20
 56,500 4 4.20 4 0 4,000 -0.0
09/08/2011
4
 11,200 4.10 4.10 3.90 2,000 0 0.0
08/08/2011
4.10
 4,100 4.20 4.20 4.10 0 0 0
05/08/2011
4.20
 13,700 4.10 4.20 4 0 0 0
04/08/2011
4.10
 125,600 4.10 4.20 3.80 23,000 0 0.1
03/08/2011
4.10
 5,600 4.10 4.10 3.90 0 0 0
02/08/2011
4.10
 14,400 4.10 4.10 4 0 0 0
01/08/2011
4.10
 14,200 4.20 4.20 4 400 0 0.0
29/07/2011
4.20
 3,900 4.30 4.30 4.20 0 0 0
28/07/2011
4.30
 400 4.30 4.30 4.30 0 0 0
27/07/2011
4.30
 27,300 4.20 4.30 4.30 0 0 0
26/07/2011
4.20
 26,500 4.20 4.40 4.10 0 0 0
25/07/2011
4.20
 6,700 4.30 4.30 4.10 0 0 0
22/07/2011
4.30
 100 4.20 4.30 4.30 0 0 0
21/07/2011
4.20
 2,700 4.40 4.40 4.20 0 0 0
20/07/2011
4.40
 46,600 4.30 4.40 4.10 0 0 0
19/07/2011
4.30
 30,200 4.30 4.30 4.10 0 0 0
18/07/2011
4.30
 2,400 4.40 4.40 4.20 0 0 0
15/07/2011
4.40
 3,800 4.60 4.60 4.30 0 0 0
14/07/2011
4.60
 3,600 4.50 4.60 4.30 0 0 0
13/07/2011
4.50
 1,900 4.50 4.60 4.50 0 0 0
12/07/2011
4.50
 7,900 4.50 4.70 4.50 0 0 0
11/07/2011
4.50
 22,300 4.40 4.50 4.40 0 0 0
08/07/2011
4.40
 21,800 4.60 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |