CTCP Du lịch Dầu khí Phương Đông (pdc)

4.80
-0.40
(-7.69%)
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
(2024-10-23) 		-0.10 -1.89% 29,201 0 0
4.80
5.50
5.20
2 tháng
(2024-09-23) 		0 0% 97,723 0 0
4.80
5.50
5.20
3 tháng
(2024-08-26) 		0.10 1.96% 140,933 0 0
4.80
5.80
5.20
6 tháng
(2024-05-27) 		-0.60 -10.34% 275,588 100 0.0
4.50
5.80
5.20
12 tháng
(2023-11-28) 		-0.40 -7.14% 591,263 100 0.0
4.50
6.30
5.20
24 tháng
(2022-12-05) 		0.50 10.64% 2,396,788 -2,700 -0.0
3.90
8.80
5.20
36 tháng
(2021-12-08) 		-1.70 -24.64% 6,581,216 4,300 0.1
3.90
26.60
5.20
60 tháng
(2019-12-19) 		0.70 15.56% 7,622,745 9,600 0.1
3
26.60
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2014
4.10
 4,100 4.10 4.20 4 0 0 0
19/11/2014
4.10
 1,400 4.20 4.20 4 0 0 0
18/11/2014
4.20
 25,700 4.20 4.20 4 0 0 0
17/11/2014
4.20
 100 4.10 4.20 4.20 0 0 0
14/11/2014
4.10
 8,800 4.20 4.20 4.10 0 0 0
13/11/2014
4.20
 63,900 4 4.30 4.10 0 14,500 -0.1
12/11/2014
4
 14,800 4 4.10 3.90 0 0 0
11/11/2014
4
 13,100 4 4.10 4 0 0 0
10/11/2014
4
 10,200 4 4.10 4 0 0 0
07/11/2014
4
 6,100 4.10 4.10 4 0 0 0
06/11/2014
4.10
 10,300 4.10 4.10 4 0 0 0
05/11/2014
4.10
 11,200 4.20 4.20 4 0 0 0
04/11/2014
4.20
 24,000 4.10 4.30 3.90 2,000 0 0.0
03/11/2014
4.10
 8,900 4.10 4.20 4 0 0 0
31/10/2014
4.10
 14,000 4.20 4.20 4 600 0 0.0
30/10/2014
4.20
 1,500 4.20 4.20 4.10 0 0 0
29/10/2014
4.20
 30,300 4.10 4.20 3.90 0 0 0
28/10/2014
4.10
 3,900 4.10 4.20 3.90 10,800 0 0.0
27/10/2014
4.10
 15,300 4.10 4.10 4 10,800 0 0.0
24/10/2014
4.10
 26,700 4.10 4.20 4 0 0 0
23/10/2014
4.10
 3,000 4.20 4.20 4 0 0 0
22/10/2014
4.20
 6,500 4.10 4.20 4 0 0 0
21/10/2014
4.10
 3,000 4.20 4.20 4.10 0 0 0
20/10/2014
4.20
 1,000 4 4.20 4.20 0 0 0
17/10/2014
4
 8,300 3.90 4 3.90 0 0 0
16/10/2014
3.90
 5,300 4.10 4.10 3.90 0 0 0
15/10/2014
4.10
 23,700 4.10 4.10 4.10 0 0 0
14/10/2014
4.10
 2,100 4.20 4.20 4.10 0 0 0
13/10/2014
4.20
 0 4.20 4.20 4.20 0 0 0
10/10/2014
4.20
 13,500 4.20 4.20 4.20 0 0 0
09/10/2014
4.20
 4,600 4.40 4.40 4.20 0 0 0
08/10/2014
4.40
 1,600 4.40 4.40 4.30 0 0 0
07/10/2014
4.40
 31,400 4.20 4.50 4.20 1,100 0 0.0
06/10/2014
4.20
 5,800 4.20 4.30 4.20 0 0 0
03/10/2014
4.20
 4,300 4 4.20 4 0 0 0
02/10/2014
4
 18,900 4 4.30 4 0 0 0
01/10/2014
4
 15,300 4 4.20 4 0 0 0
30/09/2014
4
 1,300 4.20 4.20 4 0 0 0
29/09/2014
4.20
 400 3.90 4.20 4 0 0 0
26/09/2014
3.90
 23,900 4.10 4.30 3.90 0 0 0
25/09/2014
4.10
 4,200 4.10 4.20 4.10 0 0 0
24/09/2014
4.10
 1,000 4.10 4.10 4.10 0 0 0
23/09/2014
4.10
 8,200 4.10 4.10 4 0 0 0
22/09/2014
4.10
 1,700 4.30 4.30 4.10 0 0 0
19/09/2014
4.30
 6,300 4.20 4.30 4.10 0 0 0
18/09/2014
4.20
 8,200 4.20 4.20 4.20 0 0 0
17/09/2014
4.20
 3,300 4.50 4.50 4.20 0 0 0
16/09/2014
4.50
 13,300 4.50 4.50 4.20 0 0 0
15/09/2014
4.50
 18,100 4.60 4.60 4.40 0 0 0
12/09/2014
4.60
 21,300 4.60 4.60 4.30 0 0 0
11/09/2014
4.60
 40,500 4.50 4.80 4.40 0 0 0
10/09/2014
4.50
 62,200 4.30 4.50 4.20 0 0 0
09/09/2014
4.30
 53,800 4.20 4.40 4.20 0 0 0
08/09/2014
4.20
 53,100 4.10 4.20 4.10 0 0 0
05/09/2014
4.10
 24,000 4.30 4.30 4.10 0 0 0
04/09/2014
4.30
 12,100 4.30 4.30 4.10 0 0 0
03/09/2014
4.30
 31,600 4.10 4.40 4.10 0 0 0
29/08/2014
4.10
 15,900 4.10 4.20 4 0 0 0
28/08/2014
4.10
 5,500 4 4.10 4 0 0 0
27/08/2014
4
 6,300 4.10 4.10 3.90 0 0 0
26/08/2014
4.10
 41,300 4 4.10 3.80 0 0 0
25/08/2014
4
 39,600 3.90 4.10 3.80 0 0 0
22/08/2014
3.90
 11,600 3.80 3.90 3.70 0 0 0
21/08/2014
3.80
 8,900 3.70 3.90 3.70 0 0 0
20/08/2014
3.70
 5,900 3.90 3.90 3.70 0 0 0
19/08/2014
3.90
 15,600 3.90 3.90 3.80 0 0 0
18/08/2014
3.90
 21,900 3.70 3.90 3.70 0 0 0
15/08/2014
3.70
 22,100 3.60 3.90 3.70 0 0 0
14/08/2014
3.60
 8,300 3.70 3.70 3.60 0 0 0
13/08/2014
3.70
 26,200 3.70 3.70 3.60 0 0 0
12/08/2014
3.70
 3,700 3.70 3.70 3.70 0 0 0
11/08/2014
3.70
 1,800 3.70 3.80 3.70 0 0 0
08/08/2014
3.70
 3,000 3.70 3.70 3.70 0 0 0
07/08/2014
3.70
 11,400 3.80 3.80 3.60 0 0 0
06/08/2014
3.80
 9,200 3.60 3.80 3.60 0 0 0
05/08/2014
3.60
 2,200 3.50 3.70 3.60 0 0 0
04/08/2014
3.50
 6,200 3.60 3.80 3.50 0 0 0
01/08/2014
3.60
 0 3.60 3.60 3.60 0 0 0
31/07/2014
3.60
 4,600 3.50 3.70 3.60 0 0 0
30/07/2014
3.50
 6,700 3.50 3.50 3.50 0 0 0
29/07/2014
3.50
 5,100 3.70 3.70 3.50 0 0 0
28/07/2014
3.70
 15,200 3.70 3.70 3.60 0 0 0
25/07/2014
3.70
 2,700 3.60 3.80 3.60 0 0 0
24/07/2014
3.60
 6,500 3.60 3.60 3.60 0 0 0
23/07/2014
3.60
 14,500 3.70 3.80 3.50 0 0 0
22/07/2014
3.70
 3,100 3.70 3.70 3.60 0 0 0
21/07/2014
3.70
 500 3.70 3.70 3.70 0 0 0
18/07/2014
3.70
 1,000 3.90 3.90 3.70 0 0 0
17/07/2014
3.90
 200 3.90 3.90 3.80 0 0 0
16/07/2014
3.90
 13,300 3.70 4 3.70 0 0 0
15/07/2014
3.70
 6,100 3.70 3.70 3.60 0 0 0
14/07/2014
3.70
 2,500 3.70 3.70 3.50 0 0 0
11/07/2014
3.70
 1,600 3.70 3.70 3.60 0 0 0
10/07/2014
3.70
 15,700 3.70 3.70 3.50 0 0 0
09/07/2014
3.70
 21,600 3.70 3.80 3.60 0 0 0
08/07/2014
3.70
 200 3.60 3.70 3.50 0 0 0
07/07/2014
3.60
 1,000 3.80 3.80 3.60 0 0 0
04/07/2014
3.80
 9,800 3.70 3.80 3.60 0 0 0
03/07/2014
3.70
 8,000 3.70 3.70 3.60 0 0 0
02/07/2014
3.70
 700 3.60 3.70 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |