CTCP Du lịch Dầu khí Phương Đông (pdc)

6.90
0
(0%)
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
(2026-09-08) 		0.60 9.52% 100 0 0
6.30
6.90
6.90
2 tháng
(2026-08-10) 		1.80 35.29% 300 0 0
5.10
6.90
6.90
3 tháng
(2026-07-10) 		2.40 53.33% 1,600 0 0
4.50
6.90
6.90
6 tháng
(2026-04-13) 		1.50 27.78% 10,000 0 0
4.20
6.90
6.90
12 tháng
(2025-10-13) 		0.80 13.11% 57,400 0 0
4.20
6.90
6.90
24 tháng
(2024-10-18) 		1.90 38% 334,733 0 0
4.20
6.90
6.90
36 tháng
(2023-10-24) 		1.90 38% 974,275 0 0
4.20
6.90
6.90
60 tháng
(2021-11-03) 		0.30 4.55% 6,990,443 -1,000 0.0
3.90
26.60
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 12.20 12.40 12 0 0 0
14/10/2010
12.30
 29,200 12.90 12.90 12.30 0 0 0
13/10/2010
12.80
 75,600 12.20 12.80 12.10 0 0 0
12/10/2010
12.20
 72,300 12.80 12.90 12.20 0 0 0
11/10/2010
12.80
 29,600 12.80 13 12.80 0 0 0
08/10/2010
12.70
 55,000 12.70 13.30 12.60 0 0 0
07/10/2010
13
 56,600 14 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 12.20 13.40 12.10 0 0 0
04/10/2010
12.60
 160,300 13.20 13.20 12.60 0 0 0
01/10/2010
13.30
 42,400 13.60 14 13.30 0 0 0
30/09/2010
13.70
 93,100 13.50 13.80 13.40 0 0 0
29/09/2010
13.60
 128,800 14.30 14.30 13.40 0 0 0
28/09/2010
14.30
 91,000 14.50 14.70 14.20 0 0 0
27/09/2010
14.30
 82,200 14.40 14.40 14 0 0 0
24/09/2010
14.20
 121,900 14.30 14.60 14 0 0 0
23/09/2010
14.20
 188,900 14.40 14.50 13.90 0 0 0
22/09/2010
14.90
 117,000 14.90 15.30 14.80 0 0 0
21/09/2010
14.80
 231,600 15.40 15.50 14.50 0 0 0
20/09/2010
15.30
 449,700 15.50 15.50 14.60 0 0 0
17/09/2010
14.50
 222,200 13.60 14.50 13.50 0 0 0
16/09/2010
13.70
 64,600 13.80 13.80 13.20 0 0 0
15/09/2010
13.10
 192,500 13.70 13.70 13 0 0 0
14/09/2010
14
 157,700 14 14.50 13.50 0 0 0
13/09/2010
14.10
 146,800 14.10 14.30 14.10 0 0 0
10/09/2010
14.70
 347,100 15.80 15.80 14.30 0 0 0
09/09/2010
14.90
 227,900 14.70 14.90 14.20 0 0 0
08/09/2010
14.20
 344,100 15 15 13.50 0 0 0
07/09/2010
14.30
 358,600 14.30 14.30 13.60 0 0 0
06/09/2010
13.40
 23,100 13.40 13.40 13.40 0 0 0
01/09/2010
12.70
 258,300 12.70 12.70 12 0 0 0
31/08/2010
12
 88,100 11.90 12 11.50 0 0 0
30/08/2010
11.30
 78,400 11.20 11.30 11.20 0 0 0
27/08/2010
10.60
 137,500 10.80 11.10 10.40 0 0 0
26/08/2010
11.10
 183,500 11 11.70 10.60 0 0 0
25/08/2010
11.30
 59,300 11.50 11.60 11.30 0 0 0
24/08/2010
12.10
 156,700 12.30 12.40 12.10 0 0 0
23/08/2010
12.80
 34,000 13 13.20 12.80 0 0 0
20/08/2010
13.40
 96,000 13.60 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 14.40 14.40 13.50 0 0 0
17/08/2010
14.30
 111,800 15 15.20 14 0 0 0
16/08/2010
14.40
 98,300 14 14.40 14 0 0 0
13/08/2010
13.70
 148,300 13.40 13.90 13 0 0 0
12/08/2010
13.30
 115,800 14.20 14.20 13.30 0 0 0
11/08/2010
14.50
 143,300 14.40 14.50 13.80 0 0 0
10/08/2010
14
 193,900 14.20 14.50 13.80 0 0 0
09/08/2010
14.80
 163,200 15.80 15.80 14.70 0 0 0
06/08/2010
15.90
 89,500 15.80 15.90 15.50 0 0 0
05/08/2010
15.90
 111,500 16.40 16.40 15.60 0 0 0
04/08/2010
15.70
 190,900 16.20 16.50 15.50 0 0 0
03/08/2010
16.30
 129,600 16.90 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 17.20 17.50 17 0 0 0
29/07/2010
17.30
 129,000 16.40 17.50 16.40 0 0 0
28/07/2010
16.70
 260,000 17.60 17.60 16.60 0 0 0
27/07/2010
17.70
 162,100 17.50 18.20 17.20 0 0 0
26/07/2010
17.30
 247,400 17.50 17.90 16.80 0 0 0
23/07/2010
18
 127,800 19.50 19.50 17.50 0 0 0
22/07/2010
18.60
 311,700 18 19.10 18 0 0 0
21/07/2010
17.90
 499,500 18.40 18.40 17.70 0 0 0
20/07/2010
18.90
 389,400 20.90 21 18.60 0 0 0
19/07/2010
20
 703,200 19.90 20 18.70 0 0 0
16/07/2010
18.70
 323,500 18.60 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 17.10 17.20 16.20 0 0 0
13/07/2010
16.80
 99,300 16.70 17 16.40 0 0 0
12/07/2010
16
 134,800 15.10 16.50 15.10 0 0 0
09/07/2010
16.20
 139,000 16.50 16.50 16.10 0 0 0
08/07/2010
16.40
 92,200 17 17 16 0 0 0
07/07/2010
16.20
 146,500 17.10 17.20 15.90 0 0 0
06/07/2010
16.70
 77,600 18.20 18.20 16.60 0 0 0
05/07/2010
17.60
 329,700 17 17.60 16.70 0 0 0
02/07/2010
16.80
 97,000 16.70 16.80 16.10 0 0 0
01/07/2010
16.20
 80,700 15.90 16.40 15.80 0 0 0
30/06/2010
16.30
 235,000 16 16.30 15.80 0 0 0
29/06/2010
16.80
 260,700 17.10 17.70 16.30 0 0 0
28/06/2010
17.40
 124,100 18.60 18.60 17 0 0 0
25/06/2010
17.10
 342,200 18 18.10 16.80 0 0 0
24/06/2010
17.80
 642,400 17.90 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 17.50 17.50 16 0 0 0
21/06/2010
16.90
 380,200 16.90 16.90 16.70 0 0 0
18/06/2010
15.90
 552,400 14.70 15.90 14.70 0 0 0
17/06/2010
14.80
 178,800 15.50 15.50 14.60 0 0 0
16/06/2010
15.30
 168,600 15.20 15.80 14.90 0 0 0
15/06/2010
15
 211,200 15.10 15.60 14.70 0 0 0
14/06/2010
15.60
 134,500 15.70 15.90 15.30 0 0 0
11/06/2010
15.10
 354,600 14.60 15.10 14.50 0 0 0
10/06/2010
14.10
 73,100 15 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 13.90 14.20 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc