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)
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
27/03/2023
4.90
 2,300 4.90 4.90 4.60 0 0 0
24/03/2023
4.90
 400 4.70 5 4.90 0 0 0
23/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
22/03/2023
4.70
 1,900 4.90 4.90 4.60 100 0 0.0
21/03/2023
4.90
 2,301 4.30 5.10 4.80 0 0 0
20/03/2023
4.30
 13,200 4.80 5.10 4.30 0 0 0
17/03/2023
4.80
 23,400 4.80 5 4.70 100 0 0.0
16/03/2023
4.80
 4,100 5.30 5.30 4.80 100 0 0.0
15/03/2023
5.30
 19,500 5.10 5.30 4.90 100 0 0.0
14/03/2023
5.10
 9,900 5.10 6 4.70 0 0 0
13/03/2023
5.10
 75,848 5.10 5.80 4.60 0 800 -0.0
10/03/2023
5.10
 39,724 4.60 5.10 5.10 0 0 0
09/03/2023
4.60
 44,849 4 4.60 4.10 0 0 0
08/03/2023
4
 3,400 4.20 4.20 4 0 0 0
07/03/2023
4.20
 11,900 4 4.30 4.10 0 0 0
06/03/2023
4
 12,800 3.90 4.50 4 0 0 0
03/03/2023
3.90
 8,700 4.20 4.20 3.90 0 0 0
02/03/2023
4.20
 2,200 4.30 4.30 4 0 0 0
01/03/2023
4.30
 1,100 4 4.30 3.90 100 0 0.0
28/02/2023
4
 3,500 4.20 4.40 4 300 0 0.0
27/02/2023
4.20
 600 4.20 4.20 4.20 500 0 0.0
24/02/2023
4.20
 1,300 3.90 4.30 3.90 0 0 0
23/02/2023
3.90
 600 4.10 4.10 3.90 0 0 0
22/02/2023
4.10
 10,500 4.30 4.30 4 0 0 0
21/02/2023
4.30
 600 4.30 4.40 4.30 0 0 0
20/02/2023
4.30
 1,200 4.10 4.30 4.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |