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
(2026-03-30) 		-0.30 -6.52% 4,100 0 0
4.20
5.40
4.20
2 tháng
(2026-03-02) 		-0.60 -12.24% 10,400 0 0
4.20
5.50
4.20
3 tháng
(2026-01-29) 		-1 -18.87% 10,800 0 0
4.20
5.50
4.20
6 tháng
(2025-10-31) 		-1.80 -29.51% 44,200 0 0
4.20
6.60
4.20
12 tháng
(2025-05-05) 		-0.70 -14% 101,500 0 0
4.20
6.90
4.20
24 tháng
(2024-05-09) 		-0.90 -17.31% 606,059 -900 -0.0
4.20
6.90
4.20
36 tháng
(2023-05-15) 		-0.70 -14% 2,129,855 -5,200 -0.0
4.20
8.80
4.20
60 tháng
(2021-05-25) 		-1.40 -24.56% 7,366,321 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)
10/09/2010
14.70
 347,100 14.90 15.80 14.30 20,000 0 0.3
09/09/2010
14.90
 227,900 14.20 14.90 14.20 0 0 0
08/09/2010
14.20
 344,100 14.30 15 13.50 0 0 0
07/09/2010
14.30
 358,600 13.40 14.30 13.60 0 0 0
06/09/2010
13.40
 23,100 12.70 13.40 13.40 0 0 0
01/09/2010
12.70
 258,300 12 12.70 12 0 0 0
31/08/2010
12
 88,100 11.30 12 11.50 0 0 0
30/08/2010
11.30
 78,400 10.60 11.30 11.20 0 0 0
27/08/2010
10.60
 137,500 11.10 11.10 10.40 0 0 0
26/08/2010
11.10
 183,500 11.30 11.70 10.60 0 0 0
25/08/2010
11.30
 59,300 12.10 12.10 11.30 0 0 0
24/08/2010
12.10
 156,700 12.80 12.80 12.10 0 0 0
23/08/2010
12.80
 34,000 13.40 13.40 12.80 0 0 0
20/08/2010
13.40
 96,000 13.40 13.70 12.70 0 0 0
19/08/2010
13.40
 54,800 13.60 13.80 13 0 0 0
18/08/2010
13.60
 71,800 14.30 14.40 13.50 0 0 0
17/08/2010
14.30
 111,800 14.40 15.20 14 0 0 0
16/08/2010
14.40
 98,300 13.70 14.40 14 0 0 0
13/08/2010
13.70
 148,300 13.30 13.90 13 0 0 0
12/08/2010
13.30
 115,800 14.50 14.50 13.30 0 0 0
11/08/2010
14.50
 143,300 14 14.50 13.80 0 0 0
10/08/2010
14
 193,900 14.80 14.80 13.80 0 0 0
09/08/2010
14.80
 163,200 15.90 15.90 14.70 0 0 0
06/08/2010
15.90
 89,500 15.90 15.90 15.50 0 0 0
05/08/2010
15.90
 111,500 15.70 16.40 15.60 0 0 0
04/08/2010
15.70
 190,900 16.30 16.50 15.50 0 0 0
03/08/2010
16.30
 129,600 16.30 16.90 16.30 0 0 0
02/08/2010
16.30
 118,400 17.30 17.30 16.30 0 0 0
30/07/2010
17.30
 139,500 17.30 17.50 17 0 0 0
29/07/2010
17.30
 129,000 16.70 17.50 16.40 0 0 0
28/07/2010
16.70
 260,000 17.70 17.70 16.60 0 0 0
27/07/2010
17.70
 162,100 17.30 18.20 17.20 0 0 0
26/07/2010
17.30
 247,400 18 18 16.80 0 0 0
23/07/2010
18
 127,800 18.60 19.50 17.50 0 0 0
22/07/2010
18.60
 311,700 17.90 19.10 18 0 0 0
21/07/2010
17.90
 499,500 18.90 18.90 17.70 0 0 0
20/07/2010
18.90
 389,400 20 21 18.60 0 5,000 -0.1
19/07/2010
20
 703,200 18.70 20 18.70 0 0 0
16/07/2010
18.70
 323,500 17.60 18.70 18 0 0 0
15/07/2010
17.60
 833,900 16.60 17.60 16.40 0 0 0
14/07/2010
16.60
 123,400 16.80 17.20 16.20 0 0 0
13/07/2010
16.80
 99,300 16 17 16.40 0 27,000 -0.5
12/07/2010
16
 134,800 16.20 16.50 15.10 0 0 0
09/07/2010
16.20
 139,000 16.40 16.50 16.10 0 0 0
08/07/2010
16.40
 92,200 16.20 17 16 0 0 0
07/07/2010
16.20
 146,500 16.70 17.20 15.90 0 0 0
06/07/2010
16.70
 77,600 17.60 18.20 16.60 0 0 0
05/07/2010
17.60
 329,700 16.80 17.60 16.70 0 11,000 -0.2
02/07/2010
16.80
 97,000 16.20 16.80 16.10 0 0 0
01/07/2010
16.20
 80,700 16.30 16.40 15.80 0 0 0
30/06/2010
16.30
 235,000 16.80 16.80 15.80 5,000 0 0.1
29/06/2010
16.80
 260,700 17.40 17.70 16.30 0 0 0
28/06/2010
17.40
 124,100 17.10 18.60 17 0 0 0
25/06/2010
17.10
 342,200 17.80 18.10 16.80 0 0 0
24/06/2010
17.80
 642,400 17.60 18 17 0 0 0
23/06/2010
17.60
 533,400 16.30 17.60 15.50 0 0 0
22/06/2010
16.30
 308,700 16.90 17.50 16 38,000 0 0.6
21/06/2010
16.90
 380,200 15.90 16.90 16.70 0 0 0
18/06/2010
15.90
 552,400 14.80 15.90 14.70 0 0 0
17/06/2010
14.80
 178,800 15.30 15.50 14.60 0 0 0
16/06/2010
15.30
 168,600 15 15.80 14.90 0 0 0
15/06/2010
15
 211,200 15.60 15.60 14.70 0 0 0
14/06/2010
15.60
 134,500 15.10 15.90 15.30 0 0 0
11/06/2010
15.10
 354,600 14.10 15.10 14.50 0 0 0
10/06/2010
14.10
 73,100 13.70 15 14 0 0 0
09/06/2010
13.70
 162,400 14 14.50 13.70 0 0 0
08/06/2010
14
 157,500 13.90 14.20 13.10 0 0 0
07/06/2010
13.90
 199,000 14.90 14.90 13.90 0 0 0
04/06/2010
14.90
 402,400 15.80 15.80 14.80 0 0 0
03/06/2010
15.80
 128,900 15.50 16.30 15.40 0 0 0
02/06/2010
15.50
 136,900 15.30 15.60 14.80 0 0 0
01/06/2010
15.30
 402,600 16.20 16.20 15 0 0 0
31/05/2010
16.20
 961,400 15.30 16.30 15 0 0 0
28/05/2010
15.30
 7,300 14.30 15.30 15.30 0 0 0
27/05/2010
14.30
 23,900 13.40 14.30 14.30 0 0 0
26/05/2010
13.40
 13,800 13.60 13.60 13.40 0 0 0
25/05/2010
13.60
 1,192,300 12.80 13.60 12 0 0 0
24/05/2010
12.80
 25,900 13.70 13.70 12.80 0 0 0
21/05/2010
13.70
 26,100 14.70 14.70 13.70 0 0 0
20/05/2010
14.70
 211,900 15.70 15.70 14.70 0 0 0
19/05/2010
15.70
 33,300 16.60 16.60 15.70 0 0 0
18/05/2010
16.60
 165,400 18 18.50 16.60 0 0 0
17/05/2010
18
 1,429,600 19 19 17.70 3,400 0 0.1
14/05/2010
19
 9,400 20.40 20.40 19 0 0 0
13/05/2010
20.40
 1,400 21.90 21.90 20.40 0 0 0
12/05/2010
21.90
 1,100 23.50 23.50 21.90 0 0 0
11/05/2010
23.50
 8,300 25.20 25.20 23.50 0 0 0
10/05/2010
25.20
 29,100 27.20 27.20 25.20 0 0 0
07/05/2010
27.20
 745,100 25.50 27.20 25.50 3,000 2,200 0.0
06/05/2010
25.50
 83,300 24.30 25.50 25.50 0 0 0
05/05/2010
24.30
 1,211,400 22.80 24.30 21.40 0 1,900 -0.0
04/05/2010
22.80
 272,500 21.40 22.80 22.70 0 0 0
29/04/2010
21.40
 350,100 20.10 21.40 21.20 0 0 0
28/04/2010
20.10
 212,300 19 20.10 19 0 0 0
27/04/2010
19
 664,800 17.60 19 16.80 0 0 0
26/04/2010
17.60
 389,200 18.20 19.60 17.50 0 0 0
22/04/2010
18.20
 973,900 18.10 19.30 16.90 0 0 0
21/04/2010
18.10
 537,800 17 18.10 18 0 0 0
20/04/2010
17
 530,500 15.90 17 17 0 0 0
19/04/2010
15.90
 90,400 14.90 15.90 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |