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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |