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)
17/08/2023
7
 8,600 7.10 7.20 6.90 0 0 0
16/08/2023
7.10
 65,400 7.60 7.60 6.90 0 3,600 -0.0
15/08/2023
7.60
 35,500 7.50 7.80 7.20 0 0 0
14/08/2023
7.50
 51,800 7.60 7.70 7.30 0 0 0
11/08/2023
7.60
 37,800 8.80 8.80 7.60 0 0 0
10/08/2023
8.80
 60,300 8.30 9.40 8.40 0 0 0
09/08/2023
8.30
 67,000 7.70 8.30 8.20 0 0 0
08/08/2023
7.70
 31,700 6.60 7.70 6.60 0 0 0
07/08/2023
6.60
 21,600 7 7 6.60 0 0 0
04/08/2023
7
 2,500 6.80 7 6.10 0 0 0
03/08/2023
6.80
 20,400 6.90 7.20 6.80 0 0 0
02/08/2023
6.90
 1,800 7 7.10 6.90 0 0 0
01/08/2023
7
 12,100 7.30 7.30 6.70 0 0 0
31/07/2023
7.30
 11,300 7.10 7.40 6.90 0 0 0
28/07/2023
7.10
 22,100 7.10 7.60 6.90 0 0 0
27/07/2023
7.10
 53,700 8 9.20 7.10 0 0 0
26/07/2023
8
 26,400 7 8 8 0 0 0
25/07/2023
7
 51,300 6.30 7 7 0 0 0
24/07/2023
6.30
 91,100 5.50 6.30 5.10 0 0 0
21/07/2023
5.50
 200 5.40 5.50 5.50 0 0 0
20/07/2023
5.40
 900 5.10 5.60 5.40 0 0 0
19/07/2023
5.10
 16,100 5.20 5.40 5.10 0 0 0
18/07/2023
5.20
 4,500 5.40 5.40 5.20 0 0 0
17/07/2023
5.40
 1,400 5 5.40 5 0 0 0
14/07/2023
5
 22,700 5.30 5.30 4.80 0 0 0
13/07/2023
5.30
 2,100 5.30 5.30 4.90 0 0 0
12/07/2023
5.30
 1,100 5.20 5.40 5.30 0 0 0
11/07/2023
5.20
 5,200 5 5.50 5.10 0 0 0
10/07/2023
5
 5,200 4.90 5.10 4.90 0 0 0
07/07/2023
4.90
 4,100 5 5.20 4.80 0 0 0
06/07/2023
5
 3,500 5.10 5.10 5 0 0 0
05/07/2023
5.10
 2,100 5.10 5.20 5.10 0 0 0
04/07/2023
5.10
 500 5.40 5.40 5 0 0 0
03/07/2023
5.40
 1,500 5.30 5.50 4.80 0 0 0
30/06/2023
5.30
 1,600 5.50 5.50 4.80 0 0 0
29/06/2023
5.50
 800 5.30 5.50 5.30 0 0 0
28/06/2023
5.30
 500 5.40 5.70 5.30 0 0 0
27/06/2023
5.40
 200 5.30 5.60 5.40 0 0 0
26/06/2023
5.30
 3,500 5.60 5.60 5.30 0 0 0
23/06/2023
5.60
 2,600 5.50 5.80 5.50 0 0 0
22/06/2023
5.50
 4,400 5.50 5.70 5.50 0 0 0
21/06/2023
5.50
 4,501 5.60 5.60 5.10 0 0 0
20/06/2023
5.60
 0 5.60 5.60 5.60 0 0 0
19/06/2023
5.60
 0 5.70 5.60 5.60 0 0 0
16/06/2023
5.70
 5,600 5.70 5.70 5.50 0 0 0
15/06/2023
5.70
 1,900 5.70 5.70 5.70 0 0 0
14/06/2023
5.70
 6,200 5.90 5.90 5.70 0 0 0
13/06/2023
5.90
 9,504 5.90 6.20 5.60 0 0 0
12/06/2023
5.90
 2,004 5.70 6.30 5.70 0 0 0
09/06/2023
5.70
 19,902 5.90 6.60 5.70 0 0 0
08/06/2023
5.90
 62,349 5.20 5.90 5.20 0 0 0
07/06/2023
5.20
 11,200 5.20 5.30 5.20 0 0 0
06/06/2023
5.20
 331 5.10 5.20 5.20 0 0 0
05/06/2023
5.10
 6,400 5 5.20 5.10 0 0 0
02/06/2023
5
 5,800 5.30 5.40 5 0 0 0
01/06/2023
5.30
 13,258 5.10 5.30 5.10 0 0 0
31/05/2023
5.10
 30,302 4.80 5.10 4.80 0 0 0
30/05/2023
4.80
 4,905 4.80 4.80 4.80 0 0 0
29/05/2023
4.80
 9,600 4.80 4.80 4.80 0 0 0
26/05/2023
4.80
 4,900 4.90 4.90 4.70 0 200 -0.0
25/05/2023
4.90
 300 4.80 4.90 4.70 0 0 0
24/05/2023
4.80
 1,500 4.80 4.80 4.80 0 0 0
23/05/2023
4.80
 8,126 4.80 4.90 4.60 0 0 0
22/05/2023
4.80
 3,900 4.80 4.90 4.80 0 0 0
19/05/2023
4.80
 1,239 4.90 5 4.80 0 0 0
18/05/2023
4.90
 603 4.90 4.90 4.90 0 0 0
17/05/2023
4.90
 9,924 4.90 5 4.90 0 0 0
16/05/2023
4.90
 5,135 5 5 4.90 0 0 0
15/05/2023
5
 24,200 4.90 5.10 4.90 0 0 0
12/05/2023
4.90
 3,335 4.90 4.90 4.90 0 0 0
11/05/2023
4.90
 3,401 4.90 4.90 4.80 0 0 0
10/05/2023
4.90
 6,200 4.80 5 4.80 0 0 0
09/05/2023
4.80
 5,000 5 5 4.80 0 0 0
08/05/2023
5
 250 4.80 5.10 5 0 0 0
05/05/2023
4.80
 10,800 4.90 5 4.80 0 0 0
04/05/2023
4.90
 607 5 5 4.90 0 0 0
28/04/2023
5
 2,000 4.80 5.20 4.80 0 0 0
27/04/2023
4.80
 3,300 5 5 4.70 0 0 0
26/04/2023
5
 3,602 5 5.20 5 0 0 0
25/04/2023
5
 200 5 5.30 5 0 0 0
24/04/2023
5
 11,800 5.30 5.30 4.90 0 0 0
21/04/2023
5.30
 200 5.20 5.70 5.30 0 0 0
20/04/2023
5.20
 1,800 5.20 5.30 5 0 0 0
19/04/2023
5.20
 1,326 5.20 5.30 5.20 0 300 -0.0
18/04/2023
5.20
 600 5.40 5.40 5 0 0 0
17/04/2023
5.40
 3,100 5 5.60 5 0 0 0
14/04/2023
5
 3,700 4.80 5.20 4.90 0 200 -0.0
13/04/2023
4.80
 2,800 4.80 4.80 4.80 0 0 0
12/04/2023
4.80
 1,000 5.40 5.40 4.80 0 0 0
11/04/2023
5.40
 118 5.20 5.40 5.40 0 0 0
10/04/2023
5.20
 2,400 5.20 5.40 5.20 200 0 0.0
07/04/2023
5.20
 3,700 5.20 5.50 5 1,300 0 0.0
06/04/2023
5.20
 6,200 5.40 5.70 5.10 0 0 0
05/04/2023
5.40
 9,900 5.10 5.40 5 0 0 0
04/04/2023
5.10
 10,500 4.80 5.10 4.80 0 0 0
03/04/2023
4.80
 3,801 4.80 4.80 4.70 0 0 0
31/03/2023
4.80
 11,700 4.90 4.90 4.70 0 0 0
30/03/2023
4.90
 100 4.70 4.90 4.90 0 0 0
29/03/2023
4.70
 6,300 4.70 4.70 4.60 0 0 0
28/03/2023
4.70
 1,600 4.90 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |