CTCP Du lịch Dầu khí Phương Đông (pdc)

5.20
0.30
(6.12%)
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)
07/09/2011
5.20
 101,800 5 5.20 5.10 0 2,000 -0.0
06/09/2011
5
 75,300 5 5 4.70 0 0 0
05/09/2011
5
 91,500 5.30 5.30 4.80 0 0 0
01/09/2011
5.30
 31,000 5.40 5.40 5 0 0 0
31/08/2011
5.40
 54,500 5.20 5.40 4.90 0 0 0
30/08/2011
5.20
 153,200 4.90 5.20 5.10 0 3,000 -0.0
29/08/2011
4.90
 129,300 4.60 4.90 4.80 0 13,400 -0.1
26/08/2011
4.60
 99,600 4.30 4.60 4.30 0 0 0
25/08/2011
4.30
 60,300 4.10 4.30 4.20 0 0 0
24/08/2011
4.10
 20,200 4.20 4.20 4 0 0 0
23/08/2011
4.20
 10,700 4.30 4.30 4.10 0 0 0
22/08/2011
4.30
 11,000 4.10 4.30 4.20 0 0 0
19/08/2011
4.10
 18,500 4.20 4.30 4.10 0 0 0
18/08/2011
4.20
 45,100 4.10 4.20 4.10 0 0 0
17/08/2011
4.10
 8,300 4.10 4.10 3.90 0 0 0
16/08/2011
4.10
 4,500 4 4.10 4 0 0 0
15/08/2011
4
 3,800 4.10 4.10 4 0 0 0
12/08/2011
4.10
 15,000 4.10 4.10 4 0 0 0
11/08/2011
4.10
 14,600 4.20 4.20 3.90 0 0 0
10/08/2011
4.20
 56,500 4 4.20 4 0 4,000 -0.0
09/08/2011
4
 11,200 4.10 4.10 3.90 2,000 0 0.0
08/08/2011
4.10
 4,100 4.20 4.20 4.10 0 0 0
05/08/2011
4.20
 13,700 4.10 4.20 4 0 0 0
04/08/2011
4.10
 125,600 4.10 4.20 3.80 23,000 0 0.1
03/08/2011
4.10
 5,600 4.10 4.10 3.90 0 0 0
02/08/2011
4.10
 14,400 4.10 4.10 4 0 0 0
01/08/2011
4.10
 14,200 4.20 4.20 4 400 0 0.0
29/07/2011
4.20
 3,900 4.30 4.30 4.20 0 0 0
28/07/2011
4.30
 400 4.30 4.30 4.30 0 0 0
27/07/2011
4.30
 27,300 4.20 4.30 4.30 0 0 0
26/07/2011
4.20
 26,500 4.20 4.40 4.10 0 0 0
25/07/2011
4.20
 6,700 4.30 4.30 4.10 0 0 0
22/07/2011
4.30
 100 4.20 4.30 4.30 0 0 0
21/07/2011
4.20
 2,700 4.40 4.40 4.20 0 0 0
20/07/2011
4.40
 46,600 4.30 4.40 4.10 0 0 0
19/07/2011
4.30
 30,200 4.30 4.30 4.10 0 0 0
18/07/2011
4.30
 2,400 4.40 4.40 4.20 0 0 0
15/07/2011
4.40
 3,800 4.60 4.60 4.30 0 0 0
14/07/2011
4.60
 3,600 4.50 4.60 4.30 0 0 0
13/07/2011
4.50
 1,900 4.50 4.60 4.50 0 0 0
12/07/2011
4.50
 7,900 4.50 4.70 4.50 0 0 0
11/07/2011
4.50
 22,300 4.40 4.50 4.40 0 0 0
08/07/2011
4.40
 21,800 4.60 4.60 4.40 0 0 0
07/07/2011
4.60
 13,400 4.60 4.60 4.40 0 0 0
06/07/2011
4.60
 8,000 4.70 4.70 4.60 0 0 0
05/07/2011
4.70
 24,700 4.60 4.70 4.60 0 0 0
04/07/2011
4.60
 5,400 4.50 4.60 4.20 0 0 0
01/07/2011
4.50
 55,400 4.60 4.60 4.30 0 0 0
30/06/2011
4.60
 100 4.40 4.60 4.60 0 0 0
29/06/2011
4.40
 13,400 4.50 4.70 4.40 0 0 0
28/06/2011
4.50
 23,000 4.80 4.80 4.50 0 0 0
27/06/2011
4.80
 5,200 4.70 4.80 4.60 0 0 0
24/06/2011
4.70
 29,900 4.70 4.80 4.60 0 0 0
23/06/2011
4.70
 52,700 4.90 4.90 4.60 0 0 0
22/06/2011
4.90
 21,300 5 5 4.90 0 0 0
21/06/2011
5
 39,300 4.80 5 4.60 0 3,000 -0.0
20/06/2011
4.80
 53,200 5.10 5.10 4.80 0 0 0
17/06/2011
5.10
 57,500 5.40 5.50 5.10 0 0 0
16/06/2011
5.40
 58,000 5.30 5.60 5.10 0 0 0
15/06/2011
5.30
 107,500 5.50 5.50 5.30 0 0 0
14/06/2011
5.50
 139,900 5.30 5.60 5 0 0 0
13/06/2011
5.30
 116,100 5 5.30 5.10 0 0 0
10/06/2011
5
 69,600 4.70 5 5 0 0 0
09/06/2011
4.70
 73,100 4.50 4.70 4.50 0 0 0
08/06/2011
4.50
 15,500 4.40 4.50 4.40 0 0 0
07/06/2011
4.40
 89,800 4.30 4.40 4.20 0 0 0
06/06/2011
4.30
 32,800 4.40 4.40 4.20 0 0 0
03/06/2011
4.40
 64,500 4.30 4.60 4.30 0 0 0
02/06/2011
4.30
 12,900 4.20 4.30 4.30 0 0 0
01/06/2011
4.20
 50,400 4.10 4.20 3.90 0 0 0
31/05/2011
4.10
 56,700 3.90 4.10 3.70 0 0 0
30/05/2011
3.90
 32,900 3.70 3.90 3.90 0 0 0
27/05/2011
3.70
 2,000 3.70 3.70 3.70 0 0 0
26/05/2011
3.70
 52,600 3.70 3.90 3.50 0 1,000 -0.0
25/05/2011
3.70
 72,400 4 4 3.70 0 0 0
24/05/2011
4
 60,300 4 4 3.80 0 0 0
23/05/2011
4
 17,800 4.40 4.40 4 0 0 0
20/05/2011
4.40
 48,300 4.70 4.70 4.30 0 0 0
19/05/2011
4.70
 5,900 4.70 4.70 4.60 0 0 0
18/05/2011
4.70
 10,100 4.90 4.90 4.60 0 0 0
17/05/2011
4.90
 22,100 4.90 5 4.90 0 0 0
16/05/2011
4.90
 6,000 5.10 5.10 4.90 0 0 0
13/05/2011
5.10
 11,900 5 5.20 5.10 0 0 0
12/05/2011
5
 9,300 5.10 5.20 5 0 0 0
11/05/2011
5.10
 39,200 5.20 5.20 5 0 0 0
10/05/2011
5.20
 5,400 5.20 5.40 5.10 0 0 0
09/05/2011
5.20
 13,800 5.30 5.50 5.20 0 0 0
06/05/2011
5.30
 38,600 5.30 5.30 5.20 0 0 0
05/05/2011
5.30
 20,100 5.10 5.30 4.90 0 0 0
04/05/2011
5.10
 9,500 5.40 5.40 5.10 0 0 0
29/04/2011
5.40
 15,100 5.30 5.50 5 0 0 0
28/04/2011
5.30
 18,800 5.30 5.40 5.20 0 0 0
27/04/2011
5.30
 59,500 5.30 5.50 5.10 0 0 0
26/04/2011
5.30
 26,400 5.40 5.70 5.20 0 0 0
25/04/2011
5.40
 25,700 5.10 5.40 5.10 0 0 0
22/04/2011
5.10
 27,200 5.50 5.50 5 0 0 0
21/04/2011
5.50
 104,200 5.50 5.50 5.30 0 0 0
20/04/2011
5.50
 39,500 6 6 5.50 0 0 0
19/04/2011
6
 58,900 6.20 6.20 5.80 0 0 0
18/04/2011
6.20
 33,200 6.50 6.50 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |