Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/12/2009	10.80	145,400	10.40	11.70	10.30	0	0	0
29/12/2009	10.40	25,400	10.80	11.50	10.10	0	0	0
28/12/2009	10.80	15,100	11	11.20	10.50	0	0	0
25/12/2009	11	147,400	10.80	11.30	10.50	0	0	0
24/12/2009	10.80	54,800	10.20	10.80	10.10	0	0	0
23/12/2009	10.20	22,100	10	10.20	10	0	0	0
22/12/2009	10	24,800	10.20	10.40	10	0	0	0
21/12/2009	10.20	20,800	9.70	10.20	9.60	0	0	0
18/12/2009	9.70	25,200	9.30	9.70	9.30	0	0	0
17/12/2009	9.30	29,500	9.20	9.40	8.80	0	0	0
16/12/2009	9.20	26,500	9.40	9.50	9	0	0	0
15/12/2009	9.40	19,000	9.60	9.60	9.30	0	0	0
14/12/2009	9.60	67,000	9.30	9.90	8.90	0	0	0
11/12/2009	9.30	45,800	10	10	9.30	0	0	0
10/12/2009	10	13,300	10.10	10.60	9.50	0	0	0
09/12/2009	10.10	49,900	10.70	10.70	10	0	0	0
08/12/2009	10.70	27,200	11.20	11.20	10.60	0	0	0
07/12/2009	11.20	22,700	11.40	11.40	10.80	0	0	0
04/12/2009	11.40	35,800	10.90	11.40	10.50	0	0	0
03/12/2009	10.90	61,400	11.10	11.30	10.80	0	0	0
02/12/2009	11.10	48,300	11.90	12.10	11.10	0	0	0
01/12/2009	11.90	32,700	11.30	11.90	11.50	0	0	0
30/11/2009	11.30	39,100	10.80	11.30	10.60	0	0	0
27/11/2009	10.80	60,600	11.20	11.80	10.50	0	0	0
26/11/2009	11.20	6,200	11.90	11.90	11.20	0	0	0
25/11/2009	11.90	33,900	12.90	12.90	11.90	0	0	0
24/11/2009	12.90	25,700	13.50	13.50	12.40	0	0	0
23/11/2009	13.50	104,700	14.20	14.20	13.10	0	0	0
20/11/2009	14.20	135,200	13.50	14.30	13.40	0	0	0
19/11/2009	13.50	18,400	13.60	13.60	13.30	0	0	0
18/11/2009	13.60	6,100	13.40	13.60	13.20	0	0	0
17/11/2009	13.40	26,600	13.30	13.60	13.20	0	0	0
16/11/2009	13.30	21,600	13.30	13.50	13.30	0	0	0
13/11/2009	13.30	42,800	14	14	13.10	0	0	0
12/11/2009	14	10,400	14	14.30	13.90	0	0	0
11/11/2009	14	11,600	13.60	14	13	0	0	0
10/11/2009	13.60	14,600	14.30	14.30	13.40	0	0	0
09/11/2009	14.30	20,600	14.80	15.50	14.30	0	0	0
06/11/2009	14.80	21,300	15.30	16.10	14.50	0	0	0
05/11/2009	15.30	37,900	14.50	15.30	14.50	0	0	0
04/11/2009	14.50	31,400	14.30	15	14.20	0	0	0
03/11/2009	14.30	31,400	14.80	14.90	13.90	0	0	0
02/11/2009	14.80	61,100	15.90	16	14.80	0	0	0
30/10/2009	15.90	62,500	15.80	16.70	15.60	0	0	0
29/10/2009	15.80	71,500	16.60	16.60	15.60	0	0	0
28/10/2009	16.60	53,100	16.20	17.10	16.10	0	0	0
27/10/2009	16.20	74,300	16.50	16.80	15.80	0	0	0
26/10/2009	16.50	60,800	17.40	17.40	16.50	0	0	0
23/10/2009	17.40	101,800	17.90	18.40	16.70	0	0	0
22/10/2009	17.90	101,600	18	18.10	17.70	0	0	0
21/10/2009	18	145,300	18.40	18.40	17.50	1,900	0	0
20/10/2009	18.40	156,900	17.80	19.10	17.80	100	0	0
19/10/2009	17.80	127,400	19	19	17.70	0	0	0
16/10/2009	19	89,900	19.50	19.50	19	0	0	0
15/10/2009	19.50	237,700	19.70	21	19.10	0	0	0
14/10/2009	19.70	531,700	18.50	19.70	19.50	0	0	0
13/10/2009	18.50	385,100	17.30	18.50	18	0	0	0
12/10/2009	17.30	127,000	16.80	17.30	16.80	0	0	0
09/10/2009	16.80	237,000	17.50	17.50	15.80	2,200	0	0
08/10/2009	17.50	98,900	17.90	17.90	16.70	0	0	0
07/10/2009	17.90	104,000	18.20	18.20	17.60	0	0	0
06/10/2009	18.20	280,700	18.10	18.90	16.90	0	0	0
05/10/2009	18.10	5,500	19.40	19.40	18.10	100	0	0
02/10/2009	19.40	4,700	20.80	20.80	19.40	0	0	0
01/10/2009	20.80	15,700	21.30	21.30	20.80	0	0	0
30/09/2009	21.30	74,600	22	24.30	21.30	400	0	0
29/09/2009	22	236,000	22	25	18	0	0	0
30/11/-0001	5.10	600	5.10	5.10	5.10	0	0	0

Page:
<<
40
41
42

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

CTCP Du lịch Dầu khí Phương Đông (pdc)

THỐNG KÊ GIAO DỊCH