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)
24/06/2010
17.80
 642,400 17.60 18 17 0 0 0
23/06/2010
17.60
 533,400 16.30 17.60 15.50 0 0 0
22/06/2010
16.30
 308,700 16.90 17.50 16 38,000 0 0.6
21/06/2010
16.90
 380,200 15.90 16.90 16.70 0 0 0
18/06/2010
15.90
 552,400 14.80 15.90 14.70 0 0 0
17/06/2010
14.80
 178,800 15.30 15.50 14.60 0 0 0
16/06/2010
15.30
 168,600 15 15.80 14.90 0 0 0
15/06/2010
15
 211,200 15.60 15.60 14.70 0 0 0
14/06/2010
15.60
 134,500 15.10 15.90 15.30 0 0 0
11/06/2010
15.10
 354,600 14.10 15.10 14.50 0 0 0
10/06/2010
14.10
 73,100 13.70 15 14 0 0 0
09/06/2010
13.70
 162,400 14 14.50 13.70 0 0 0
08/06/2010
14
 157,500 13.90 14.20 13.10 0 0 0
07/06/2010
13.90
 199,000 14.90 14.90 13.90 0 0 0
04/06/2010
14.90
 402,400 15.80 15.80 14.80 0 0 0
03/06/2010
15.80
 128,900 15.50 16.30 15.40 0 0 0
02/06/2010
15.50
 136,900 15.30 15.60 14.80 0 0 0
01/06/2010
15.30
 402,600 16.20 16.20 15 0 0 0
31/05/2010
16.20
 961,400 15.30 16.30 15 0 0 0
28/05/2010
15.30
 7,300 14.30 15.30 15.30 0 0 0
27/05/2010
14.30
 23,900 13.40 14.30 14.30 0 0 0
26/05/2010
13.40
 13,800 13.60 13.60 13.40 0 0 0
25/05/2010
13.60
 1,192,300 12.80 13.60 12 0 0 0
24/05/2010
12.80
 25,900 13.70 13.70 12.80 0 0 0
21/05/2010
13.70
 26,100 14.70 14.70 13.70 0 0 0
20/05/2010
14.70
 211,900 15.70 15.70 14.70 0 0 0
19/05/2010
15.70
 33,300 16.60 16.60 15.70 0 0 0
18/05/2010
16.60
 165,400 18 18.50 16.60 0 0 0
17/05/2010
18
 1,429,600 19 19 17.70 3,400 0 0.1
14/05/2010
19
 9,400 20.40 20.40 19 0 0 0
13/05/2010
20.40
 1,400 21.90 21.90 20.40 0 0 0
12/05/2010
21.90
 1,100 23.50 23.50 21.90 0 0 0
11/05/2010
23.50
 8,300 25.20 25.20 23.50 0 0 0
10/05/2010
25.20
 29,100 27.20 27.20 25.20 0 0 0
07/05/2010
27.20
 745,100 25.50 27.20 25.50 3,000 2,200 0.0
06/05/2010
25.50
 83,300 24.30 25.50 25.50 0 0 0
05/05/2010
24.30
 1,211,400 22.80 24.30 21.40 0 1,900 -0.0
04/05/2010
22.80
 272,500 21.40 22.80 22.70 0 0 0
29/04/2010
21.40
 350,100 20.10 21.40 21.20 0 0 0
28/04/2010
20.10
 212,300 19 20.10 19 0 0 0
27/04/2010
19
 664,800 17.60 19 16.80 0 0 0
26/04/2010
17.60
 389,200 18.20 19.60 17.50 0 0 0
22/04/2010
18.20
 973,900 18.10 19.30 16.90 0 0 0
21/04/2010
18.10
 537,800 17 18.10 18 0 0 0
20/04/2010
17
 530,500 15.90 17 17 0 0 0
19/04/2010
15.90
 90,400 14.90 15.90 15.90 0 0 0
16/04/2010
14.90
 651,800 14 14.90 14.50 0 0 0
15/04/2010
14
 122,100 13.10 14 13.40 0 0 0
14/04/2010
13.10
 331,300 12.90 13.60 12.70 0 0 0
13/04/2010
12.90
 453,100 13.80 14.70 12.90 0 0 0
12/04/2010
13.80
 237,000 12.90 13.80 13.60 0 0 0
09/04/2010
12.90
 152,600 12.10 12.90 12.80 0 0 0
08/04/2010
12.10
 292,900 11.90 12.10 11.80 0 0 0
07/04/2010
11.90
 132,800 11.30 11.90 11.10 0 0 0
06/04/2010
11.30
 179,000 11.20 11.70 11.10 0 0 0
05/04/2010
11.20
 89,500 11.20 11.20 10.90 0 0 0
02/04/2010
11.20
 42,400 11.10 11.30 10.80 0 0 0
01/04/2010
11.10
 46,100 10.80 11.30 10.70 0 0 0
31/03/2010
10.80
 69,400 10.70 10.90 10.60 0 0 0
30/03/2010
10.70
 101,300 11 11 10.60 0 0 0
29/03/2010
11
 39,600 11.50 11.50 10.70 0 0 0
26/03/2010
11.50
 34,400 11.40 11.50 11 0 0 0
25/03/2010
11.40
 57,000 11.50 12.10 11.10 0 0 0
24/03/2010
11.50
 140,200 10.70 11.50 10.70 0 0 0
23/03/2010
10.70
 83,600 11.30 11.50 10.60 100 0 0.0
22/03/2010
11.30
 51,600 11.50 11.70 11 0 0 0
19/03/2010
11.50
 63,400 12.10 12.10 11.50 0 0 0
18/03/2010
12.10
 86,900 12 12.50 11.50 0 0 0
17/03/2010
12
 98,700 12.10 12.80 11.80 0 0 0
16/03/2010
12.10
 578,300 11.40 12.10 11.50 0 0 0
15/03/2010
11.40
 137,000 10.70 11.40 11 0 0 0
12/03/2010
10.70
 69,800 10.80 10.90 10.50 0 0 0
11/03/2010
10.80
 41,300 10.80 11.10 10.60 0 0 0
10/03/2010
10.80
 17,200 11.30 11.50 10.80 0 0 0
09/03/2010
11.30
 28,100 11.50 11.50 11 0 0 0
08/03/2010
11.50
 41,500 10.80 11.50 10.80 0 0 0
05/03/2010
10.80
 25,200 11 11.20 10.80 0 0 0
04/03/2010
11
 87,700 11 11.40 10.50 0 0 0
03/03/2010
11
 133,400 10.30 11.10 10.40 0 0 0
02/03/2010
10.30
 78,500 10.20 10.50 10.20 0 0 0
01/03/2010
10.20
 29,000 10.20 10.30 10.10 0 0 0
26/02/2010
10.20
 5,600 10.40 10.40 10 0 0 0
25/02/2010
10.40
 29,900 10.30 10.60 10.20 0 0 0
24/02/2010
10.30
 8,000 10 10.30 10.10 0 0 0
23/02/2010
10
 46,300 10.50 10.50 9.80 0 0 0
22/02/2010
10.50
 1,800 10.60 10.70 10 0 0 0
12/02/2010
10.60
 14,900 10.40 10.70 10.50 0 0 0
11/02/2010
10.40
 9,300 10.50 10.50 10.20 0 0 0
10/02/2010
10.50
 9,900 10.20 10.50 10.10 0 0 0
09/02/2010
10.20
 33,200 10.40 10.40 10.10 0 0 0
08/02/2010
10.40
 2,800 10.50 10.50 10.40 0 0 0
05/02/2010
10.50
 13,700 10.50 10.60 10.40 0 0 0
04/02/2010
10.50
 24,300 10.50 10.70 10.40 0 0 0
03/02/2010
10.50
 27,400 10.30 10.50 10.30 0 0 0
02/02/2010
10.30
 28,100 10.50 10.50 10.30 0 0 0
01/02/2010
10.50
 7,000 10.50 10.80 10.40 0 0 0
29/01/2010
10.50
 20,600 10.50 10.50 10 0 0 0
28/01/2010
10.50
 17,400 10.60 10.60 10.20 0 0 0
27/01/2010
10.60
 66,100 11.40 11.50 10.60 0 0 0
26/01/2010
11.40
 33,300 10.60 11.40 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |