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)
16/02/2023
4.10
 2,500 4.20 4.20 4.10 0 0 0
15/02/2023
4.20
 3,800 4.40 4.40 4.10 0 0 0
14/02/2023
4.40
 900 4.20 4.40 4.20 0 0 0
13/02/2023
4.20
 3,100 4.60 4.60 4.10 0 0 0
10/02/2023
4.60
 0 4.60 4.60 4.60 0 0 0
09/02/2023
4.60
 2,600 4.50 4.60 4.60 0 0 0
08/02/2023
4.50
 600 4.40 4.50 4.30 0 0 0
07/02/2023
4.40
 7,400 4.30 4.40 4.30 0 0 0
06/02/2023
4.30
 248 4.20 4.30 4.30 0 0 0
03/02/2023
4.20
 600 4.50 4.50 4.20 0 0 0
02/02/2023
4.50
 400 4.60 4.60 4.30 0 0 0
01/02/2023
4.60
 2,700 4.60 4.70 4.40 0 0 0
31/01/2023
4.60
 1,800 4.60 4.60 4.40 0 0 0
30/01/2023
4.60
 8,600 4.60 4.70 4.50 0 0 0
27/01/2023
4.60
 100 4.40 4.60 4.60 0 0 0
19/01/2023
4.40
 400 4.70 4.70 4.40 0 0 0
18/01/2023
4.70
 800 4.50 4.70 4.70 0 0 0
17/01/2023
4.50
 300 4.50 4.50 4.40 0 0 0
16/01/2023
4.50
 400 4.60 4.60 4.20 0 0 0
13/01/2023
4.60
 1,200 4.20 4.60 4.20 0 0 0
12/01/2023
4.20
 20,200 4.90 4.90 4.20 0 0 0
11/01/2023
4.90
 0 4.90 4.90 4.90 0 0 0
10/01/2023
4.90
 100 4.30 4.90 4.90 0 0 0
09/01/2023
4.30
 2,400 4.60 4.60 4.30 0 0 0
06/01/2023
4.60
 500 4.60 4.60 4.40 0 0 0
05/01/2023
4.60
 0 4.60 4.60 4.60 0 0 0
04/01/2023
4.60
 2,000 4.30 4.60 4.60 0 0 0
03/01/2023
4.30
 7,640 4.50 4.70 4 0 0 0
30/12/2022
4.50
 3,600 4.60 4.60 4 0 0 0
29/12/2022
4.60
 1,000 4.60 4.70 4.10 0 0 0
28/12/2022
4.60
 601 4.90 4.90 4.60 0 0 0
27/12/2022
4.90
 0 4.70 4.90 4.90 0 0 0
26/12/2022
4.70
 800 4.30 4.90 4.70 0 0 0
23/12/2022
4.30
 1,084 4.60 4.60 4.30 0 0 0
22/12/2022
4.60
 7,200 4.50 4.60 4.50 0 0 0
21/12/2022
4.50
 1,000 4.50 4.50 4.50 0 0 0
20/12/2022
4.50
 505 4.60 4.60 4.50 0 0 0
19/12/2022
4.60
 1,600 4.70 4.70 4.30 0 0 0
16/12/2022
4.70
 1,099 4.30 4.80 4.50 0 0 0
15/12/2022
4.30
 2,000 4.70 4.70 4.30 0 0 0
14/12/2022
4.70
 4,000 4.70 4.80 4.30 0 0 0
13/12/2022
4.70
 1,302 4.50 4.90 4 0 0 0
12/12/2022
4.50
 15,518 4.30 4.70 4.30 0 0 0
09/12/2022
4.30
 1,300 4.40 4.40 4.20 0 0 0
08/12/2022
4.40
 4,719 4.50 4.50 4.10 0 0 0
07/12/2022
4.50
 5,100 4.30 4.50 3.90 0 0 0
06/12/2022
4.30
 11,822 4.70 4.70 4.30 0 0 0
05/12/2022
4.70
 5,000 4.90 4.90 4.70 0 0 0
02/12/2022
4.90
 11,500 4.30 4.90 4.30 0 0 0
01/12/2022
4.30
 31,922 4.80 4.80 4.20 0 0 0
30/11/2022
4.80
 1,336 5.10 5.10 4.50 0 0 0
29/11/2022
5.10
 6,700 5 5.30 4.50 0 0 0
28/11/2022
5
 1,400 4.80 5 4.90 0 0 0
25/11/2022
4.80
 500 4.60 4.80 4.10 0 0 0
24/11/2022
4.60
 700 4.90 4.90 4.60 0 0 0
23/11/2022
4.90
 700 4.90 5.10 4.30 0 0 0
22/11/2022
4.90
 1,607 4.90 5.20 4.90 0 0 0
21/11/2022
4.90
 1,400 4.80 5.10 4.80 0 0 0
18/11/2022
4.80
 100 4.30 4.80 4.80 0 0 0
17/11/2022
4.30
 6,205 3.90 4.30 4.30 0 0 0
16/11/2022
3.90
 10,400 4 4 3.30 0 0 0
15/11/2022
4
 6,100 4.10 4.10 3.50 0 0 0
14/11/2022
4.10
 1,200 4.10 4.20 3.90 0 0 0
11/11/2022
4.10
 11,713 4.40 4.40 3.60 0 0 0
10/11/2022
4.40
 2,300 4.40 4.80 4 0 0 0
09/11/2022
4.40
 5,000 4 4.50 4 0 0 0
08/11/2022
4
 11,100 4.80 4.80 4 0 0 0
07/11/2022
4.80
 500 4.90 4.90 4.50 0 0 0
04/11/2022
4.90
 700 4.80 4.90 4.40 0 0 0
03/11/2022
4.80
 4,100 4.70 5 4.60 0 0 0
02/11/2022
4.70
 1,200 4.90 4.90 4.60 0 0 0
01/11/2022
4.90
 3,500 4.80 5 4.40 0 0 0
31/10/2022
4.80
 1,000 4.90 4.90 4.40 0 0 0
28/10/2022
4.90
 1,213 4.70 5 4.90 0 0 0
27/10/2022
4.70
 4,300 4.90 4.90 4.50 0 0 0
26/10/2022
4.90
 8,500 4.90 5 4.10 0 0 0
25/10/2022
4.90
 4,400 4.60 4.90 4.50 0 0 0
24/10/2022
4.60
 600 5.10 5.10 4.60 0 0 0
21/10/2022
5.10
 1,600 5.40 5.40 4.90 0 0 0
20/10/2022
5.40
 6,600 5.40 5.50 4.80 0 0 0
19/10/2022
5.40
 3,700 5.50 5.50 4.90 0 0 0
18/10/2022
5.50
 3,457 5.40 5.70 4.70 0 0 0
17/10/2022
5.40
 300 5.40 5.60 5.40 0 0 0
14/10/2022
5.40
 3,700 5.30 5.70 4.80 0 0 0
13/10/2022
5.30
 301 5.10 5.50 5.30 0 0 0
12/10/2022
5.10
 8,900 4.30 5.20 4.60 0 0 0
11/10/2022
4.30
 3,800 5.50 5.50 4.30 0 0 0
10/10/2022
5.50
 6,210 4.90 5.60 4.60 0 0 0
07/10/2022
4.90
 5,700 5.40 5.40 4.60 0 0 0
06/10/2022
5.40
 12,825 5.80 5.90 5.10 0 0 0
05/10/2022
5.80
 400 5.80 6 5.80 0 0 0
04/10/2022
5.80
 5,100 5.20 5.90 5.30 0 0 0
03/10/2022
5.20
 600 5.60 6 5.20 0 0 0
30/09/2022
5.60
 400 6.30 6.30 5.60 0 0 0
29/09/2022
6.30
 100 5.70 6.30 6.30 0 0 0
28/09/2022
5.70
 6,988 6.30 6.90 5.70 0 500 -0.0
27/09/2022
6.30
 3,339 6 6.30 6 0 0 0
26/09/2022
6
 3,600 6.40 6.40 5.10 0 200 -0.0
23/09/2022
6.40
 13,400 5.60 6.40 6 0 0 0
22/09/2022
5.60
 15,300 6 6.40 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |