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)
15/11/2010
9.60
 18,900 10 10.50 9.50 0 0 0
12/11/2010
10
 75,900 10.60 10.60 9.90 0 0 0
11/11/2010
10.60
 18,100 11 11 10.50 0 0 0
10/11/2010
11
 29,100 10.70 11 10.60 0 0 0
09/11/2010
10.70
 67,200 11.30 11.30 10.70 0 0 0
08/11/2010
11.30
 21,900 11.80 11.80 11.20 0 0 0
05/11/2010
11.80
 45,800 11.50 12.20 11.50 0 0 0
04/11/2010
11.50
 24,700 11.20 11.60 11.20 0 0 0
03/11/2010
11.20
 27,400 11.40 11.50 11.20 0 0 0
02/11/2010
11.40
 23,600 11.50 11.70 11.20 5,000 0 0.1
01/11/2010
11.50
 11,800 11.90 11.90 11.40 0 0 0
29/10/2010
11.90
 24,300 11.60 11.90 11.70 0 0 0
28/10/2010
11.60
 20,600 11.80 11.90 11.60 0 0 0
27/10/2010
11.80
 35,100 12.40 13 11.70 0 0 0
26/10/2010
12.40
 92,000 11.80 12.40 12 0 0 0
25/10/2010
11.80
 23,000 11.20 12 11.20 0 0 0
22/10/2010
11.20
 44,500 11.70 11.70 11.10 0 0 0
21/10/2010
11.70
 61,100 11.20 11.90 11.60 0 0 0
20/10/2010
11.20
 102,200 11.80 12.30 11.10 0 0 0
19/10/2010
11.80
 58,900 12.20 12.30 11.80 0 0 0
18/10/2010
12.20
 29,100 12.30 12.30 12.10 0 0 0
15/10/2010
12.30
 47,500 12.30 12.40 12 0 0 0
14/10/2010
12.30
 29,200 12.80 12.90 12.30 0 0 0
13/10/2010
12.80
 75,600 12.20 12.80 12.10 10,000 0 0.1
12/10/2010
12.20
 72,300 12.80 12.90 12.20 0 0 0
11/10/2010
12.80
 29,600 12.70 13 12.80 0 0 0
08/10/2010
12.70
 55,000 13 13.30 12.60 0 0 0
07/10/2010
13
 56,600 13.50 14 13 0 0 0
06/10/2010
13.50
 120,700 12.80 13.50 12.80 0 0 0
05/10/2010
12.80
 100,800 12.60 13.40 12.10 0 0 0
04/10/2010
12.60
 160,300 13.30 13.30 12.60 0 0 0
01/10/2010
13.30
 42,400 13.70 14 13.30 0 0 0
30/09/2010
13.70
 93,100 13.60 13.80 13.40 0 18,000 -0.2
29/09/2010
13.60
 128,800 14.30 14.30 13.40 0 0 0
28/09/2010
14.30
 91,000 14.30 14.70 14.20 0 2,000 -0.0
27/09/2010
14.30
 82,200 14.20 14.40 14 0 0 0
24/09/2010
14.20
 121,900 14.20 14.60 14 0 0 0
23/09/2010
14.20
 188,900 14.90 14.90 13.90 0 0 0
22/09/2010
14.90
 117,000 14.80 15.30 14.80 0 0 0
21/09/2010
14.80
 231,600 15.30 15.50 14.50 0 0 0
20/09/2010
15.30
 449,700 14.50 15.50 14.60 0 0 0
17/09/2010
14.50
 222,200 13.70 14.50 13.50 0 0 0
16/09/2010
13.70
 64,600 13.10 13.80 13.20 0 0 0
15/09/2010
13.10
 192,500 14 14 13 0 0 0
14/09/2010
14
 157,700 14.10 14.50 13.50 0 0 0
13/09/2010
14.10
 146,800 14.70 14.70 14.10 0 0 0
10/09/2010
14.70
 347,100 14.90 15.80 14.30 20,000 0 0.3
09/09/2010
14.90
 227,900 14.20 14.90 14.20 0 0 0
08/09/2010
14.20
 344,100 14.30 15 13.50 0 0 0
07/09/2010
14.30
 358,600 13.40 14.30 13.60 0 0 0
06/09/2010
13.40
 23,100 12.70 13.40 13.40 0 0 0
01/09/2010
12.70
 258,300 12 12.70 12 0 0 0
31/08/2010
12
 88,100 11.30 12 11.50 0 0 0
30/08/2010
11.30
 78,400 10.60 11.30 11.20 0 0 0
27/08/2010
10.60
 137,500 11.10 11.10 10.40 0 0 0
26/08/2010
11.10
 183,500 11.30 11.70 10.60 0 0 0
25/08/2010
11.30
 59,300 12.10 12.10 11.30 0 0 0
24/08/2010
12.10
 156,700 12.80 12.80 12.10 0 0 0
23/08/2010
12.80
 34,000 13.40 13.40 12.80 0 0 0
20/08/2010
13.40
 96,000 13.40 13.70 12.70 0 0 0
19/08/2010
13.40
 54,800 13.60 13.80 13 0 0 0
18/08/2010
13.60
 71,800 14.30 14.40 13.50 0 0 0
17/08/2010
14.30
 111,800 14.40 15.20 14 0 0 0
16/08/2010
14.40
 98,300 13.70 14.40 14 0 0 0
13/08/2010
13.70
 148,300 13.30 13.90 13 0 0 0
12/08/2010
13.30
 115,800 14.50 14.50 13.30 0 0 0
11/08/2010
14.50
 143,300 14 14.50 13.80 0 0 0
10/08/2010
14
 193,900 14.80 14.80 13.80 0 0 0
09/08/2010
14.80
 163,200 15.90 15.90 14.70 0 0 0
06/08/2010
15.90
 89,500 15.90 15.90 15.50 0 0 0
05/08/2010
15.90
 111,500 15.70 16.40 15.60 0 0 0
04/08/2010
15.70
 190,900 16.30 16.50 15.50 0 0 0
03/08/2010
16.30
 129,600 16.30 16.90 16.30 0 0 0
02/08/2010
16.30
 118,400 17.30 17.30 16.30 0 0 0
30/07/2010
17.30
 139,500 17.30 17.50 17 0 0 0
29/07/2010
17.30
 129,000 16.70 17.50 16.40 0 0 0
28/07/2010
16.70
 260,000 17.70 17.70 16.60 0 0 0
27/07/2010
17.70
 162,100 17.30 18.20 17.20 0 0 0
26/07/2010
17.30
 247,400 18 18 16.80 0 0 0
23/07/2010
18
 127,800 18.60 19.50 17.50 0 0 0
22/07/2010
18.60
 311,700 17.90 19.10 18 0 0 0
21/07/2010
17.90
 499,500 18.90 18.90 17.70 0 0 0
20/07/2010
18.90
 389,400 20 21 18.60 0 5,000 -0.1
19/07/2010
20
 703,200 18.70 20 18.70 0 0 0
16/07/2010
18.70
 323,500 17.60 18.70 18 0 0 0
15/07/2010
17.60
 833,900 16.60 17.60 16.40 0 0 0
14/07/2010
16.60
 123,400 16.80 17.20 16.20 0 0 0
13/07/2010
16.80
 99,300 16 17 16.40 0 27,000 -0.5
12/07/2010
16
 134,800 16.20 16.50 15.10 0 0 0
09/07/2010
16.20
 139,000 16.40 16.50 16.10 0 0 0
08/07/2010
16.40
 92,200 16.20 17 16 0 0 0
07/07/2010
16.20
 146,500 16.70 17.20 15.90 0 0 0
06/07/2010
16.70
 77,600 17.60 18.20 16.60 0 0 0
05/07/2010
17.60
 329,700 16.80 17.60 16.70 0 11,000 -0.2
02/07/2010
16.80
 97,000 16.20 16.80 16.10 0 0 0
01/07/2010
16.20
 80,700 16.30 16.40 15.80 0 0 0
30/06/2010
16.30
 235,000 16.80 16.80 15.80 5,000 0 0.1
29/06/2010
16.80
 260,700 17.40 17.70 16.30 0 0 0
28/06/2010
17.40
 124,100 17.10 18.60 17 0 0 0
25/06/2010
17.10
 342,200 17.80 18.10 16.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |