CTCP Du lịch Dầu khí Phương Đông (pdc)

4.50
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
(2026-06-29) 		-0.10 -2.17% 1,800 0 0
4.50
4.60
4.50
2 tháng
(2026-05-29) 		-0.30 -6.25% 7,000 0 0
4.50
5.40
4.50
3 tháng
(2026-04-29) 		0.30 7.14% 7,600 0 0
4.20
5.40
4.50
6 tháng
(2026-01-29) 		-0.80 -15.09% 18,400 0 0
4.20
5.50
4.50
12 tháng
(2025-08-04) 		-2.40 -34.78% 91,600 0 0
4.20
6.90
4.50
24 tháng
(2024-08-07) 		-0.50 -10% 475,901 -1,000 -0.0
4.20
6.90
4.50
36 tháng
(2023-08-14) 		-3 -40% 1,288,072 -5,000 -0.0
4.20
7.60
4.50
60 tháng
(2021-08-23) 		-1.10 -19.64% 7,294,207 6,600 0.1
3.90
26.60
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/01/2012
3
 3,000 2.90 3 3 0 0 0
30/12/2011
2.90
 17,300 2.80 3.20 2.90 0 5,000 -0.0
29/12/2011
2.80
 30,600 2.90 3.10 2.80 0 0 0
28/12/2011
2.90
 7,200 2.70 2.90 2.90 0 0 0
27/12/2011
2.70
 8,700 2.80 2.90 2.70 0 0 0
26/12/2011
2.80
 11,000 2.90 2.90 2.80 0 0 0
23/12/2011
2.90
 26,500 2.80 2.90 2.70 0 0 0
22/12/2011
2.80
 5,300 2.70 2.80 2.60 5,000 0 0.0
21/12/2011
2.70
 15,200 2.90 2.90 2.70 0 0 0
20/12/2011
2.90
 24,000 3.10 3.10 2.90 0 0 0
19/12/2011
3.10
 2,000 3.20 3.20 3.10 0 0 0
16/12/2011
3.20
 5,400 3.30 3.30 3.10 0 0 0
15/12/2011
3.30
 5,700 3.50 3.50 3.30 0 0 0
14/12/2011
3.50
 2,300 3.60 3.60 3.40 0 0 0
13/12/2011
3.60
 8,900 3.70 3.70 3.60 0 0 0
12/12/2011
3.70
 0 3.70 3.70 3.70 0 0 0
09/12/2011
3.70
 600 3.80 3.80 3.60 0 0 0
08/12/2011
3.80
 100 3.80 3.80 3.80 0 0 0
07/12/2011
3.80
 0 3.80 3.80 3.80 0 0 0
06/12/2011
3.80
 400 3.80 3.80 3.80 0 0 0
05/12/2011
3.80
 10,600 3.60 3.80 3.80 0 0 0
02/12/2011
3.60
 4,100 3.70 3.80 3.50 0 0 0
01/12/2011
3.70
 2,300 3.70 3.70 3.50 0 0 0
30/11/2011
3.70
 3,300 3.90 3.90 3.70 0 0 0
29/11/2011
3.90
 600 3.90 3.90 3.70 0 0 0
28/11/2011
3.90
 200 3.70 3.90 3.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |