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)
21/11/2022
4.90
 1,400 4.80 5.10 4.80 0 0 0
18/11/2022
4.80
 100 4.30 4.80 4.80 0 0 0
17/11/2022
4.30
 6,205 3.90 4.30 4.30 0 0 0
16/11/2022
3.90
 10,400 4 4 3.30 0 0 0
15/11/2022
4
 6,100 4.10 4.10 3.50 0 0 0
14/11/2022
4.10
 1,200 4.10 4.20 3.90 0 0 0
11/11/2022
4.10
 11,713 4.40 4.40 3.60 0 0 0
10/11/2022
4.40
 2,300 4.40 4.80 4 0 0 0
09/11/2022
4.40
 5,000 4 4.50 4 0 0 0
08/11/2022
4
 11,100 4.80 4.80 4 0 0 0
07/11/2022
4.80
 500 4.90 4.90 4.50 0 0 0
04/11/2022
4.90
 700 4.80 4.90 4.40 0 0 0
03/11/2022
4.80
 4,100 4.70 5 4.60 0 0 0
02/11/2022
4.70
 1,200 4.90 4.90 4.60 0 0 0
01/11/2022
4.90
 3,500 4.80 5 4.40 0 0 0
31/10/2022
4.80
 1,000 4.90 4.90 4.40 0 0 0
28/10/2022
4.90
 1,213 4.70 5 4.90 0 0 0
27/10/2022
4.70
 4,300 4.90 4.90 4.50 0 0 0
26/10/2022
4.90
 8,500 4.90 5 4.10 0 0 0
25/10/2022
4.90
 4,400 4.60 4.90 4.50 0 0 0
24/10/2022
4.60
 600 5.10 5.10 4.60 0 0 0
21/10/2022
5.10
 1,600 5.40 5.40 4.90 0 0 0
20/10/2022
5.40
 6,600 5.40 5.50 4.80 0 0 0
19/10/2022
5.40
 3,700 5.50 5.50 4.90 0 0 0
18/10/2022
5.50
 3,457 5.40 5.70 4.70 0 0 0
17/10/2022
5.40
 300 5.40 5.60 5.40 0 0 0
14/10/2022
5.40
 3,700 5.30 5.70 4.80 0 0 0
13/10/2022
5.30
 301 5.10 5.50 5.30 0 0 0
12/10/2022
5.10
 8,900 4.30 5.20 4.60 0 0 0
11/10/2022
4.30
 3,800 5.50 5.50 4.30 0 0 0
10/10/2022
5.50
 6,210 4.90 5.60 4.60 0 0 0
07/10/2022
4.90
 5,700 5.40 5.40 4.60 0 0 0
06/10/2022
5.40
 12,825 5.80 5.90 5.10 0 0 0
05/10/2022
5.80
 400 5.80 6 5.80 0 0 0
04/10/2022
5.80
 5,100 5.20 5.90 5.30 0 0 0
03/10/2022
5.20
 600 5.60 6 5.20 0 0 0
30/09/2022
5.60
 400 6.30 6.30 5.60 0 0 0
29/09/2022
6.30
 100 5.70 6.30 6.30 0 0 0
28/09/2022
5.70
 6,988 6.30 6.90 5.70 0 500 -0.0
27/09/2022
6.30
 3,339 6 6.30 6 0 0 0
26/09/2022
6
 3,600 6.40 6.40 5.10 0 200 -0.0
23/09/2022
6.40
 13,400 5.60 6.40 6 0 0 0
22/09/2022
5.60
 15,300 6 6.40 5.60 0 0 0
21/09/2022
6
 2,900 6.50 6.50 6 0 0 0
20/09/2022
6.50
 9,220 5.90 6.60 6 0 0 0
19/09/2022
5.90
 1,400 6.40 6.60 5.90 0 0 0
16/09/2022
6.40
 9,419 6.30 7.10 6.10 0 0 0
15/09/2022
6.30
 6,543 6.60 6.60 6 0 0 0
14/09/2022
6.60
 8,722 6.70 7.40 5.90 0 0 0
13/09/2022
6.70
 27,900 6 6.70 6.60 0 0 0
12/09/2022
6
 17,200 6.50 6.60 5.80 0 0 0
09/09/2022
6.50
 7,700 6.50 6.70 6.50 0 0 0
08/09/2022
6.50
 4,300 6.70 6.70 5.70 0 0 0
07/09/2022
6.70
 4,200 6.20 6.80 6.40 0 0 0
06/09/2022
6.20
 5,900 6.80 6.80 6.20 0 0 0
05/09/2022
6.80
 4,400 6.90 7.60 6.20 0 0 0
31/08/2022
6.90
 10,100 6.70 7.10 6.50 0 400 -0.0
30/08/2022
6.70
 5,900 6.30 7.20 6.50 0 0 0
29/08/2022
6.30
 18,100 6.80 7 6.30 0 0 0
26/08/2022
6.80
 14,800 7.20 7.40 6.80 0 0 0
25/08/2022
7.20
 1,600 7.50 7.50 6.60 0 0 0
24/08/2022
7.50
 25,600 6.90 7.60 6.90 0 0 0
23/08/2022
6.90
 2,500 6.90 7.30 6.10 0 0 0
22/08/2022
6.90
 5,700 6.90 6.90 6.50 0 0 0
19/08/2022
6.90
 14,200 7.20 7.20 6.70 0 0 0
18/08/2022
7.20
 8,200 7 7.40 6.60 0 0 0
17/08/2022
7
 28,102 7.90 7.90 7 0 0 0
16/08/2022
7.90
 17,561 8.90 8.90 7.40 0 0 0
15/08/2022
8.90
 37,800 8.50 9.50 7.50 0 100 -0.0
12/08/2022
8.50
 96,207 7.40 8.50 6.90 0 0 0
11/08/2022
7.40
 25,462 6.60 7.40 6.80 0 0 0
10/08/2022
6.60
 29,410 6 6.60 6 0 200 -0.0
09/08/2022
6
 40,100 5.60 6 5.40 0 0 0
08/08/2022
5.60
 14,400 5 6 5.10 0 0 0
05/08/2022
5
 0 5 5 5 0 0 0
04/08/2022
5
 0 5 5 5 0 0 0
03/08/2022
5
 0 5 5 5 0 0 0
02/08/2022
5
 0 5 5 5 0 0 0
01/08/2022
5
 0 5 5 5 0 0 0
29/07/2022
5
 0 5.10 5 5.10 0 0 0
28/07/2022
5.10
 14,700 5 5.10 4.80 0 0 0
27/07/2022
5
 5,900 5 5 4.80 0 0 0
26/07/2022
5
 6,723 5 5 4.90 0 0 0
25/07/2022
5
 20,600 4.90 5.20 4.80 0 0 0
22/07/2022
4.90
 21,000 5.20 5.20 4.90 0 0 0
21/07/2022
5.20
 15,013 5.30 5.30 4.80 0 0 0
20/07/2022
5.30
 39,600 5.30 5.30 4.80 100 0 0.0
19/07/2022
5.30
 16,328 5.60 5.60 5.10 0 0 0
18/07/2022
5.60
 16,500 5.80 5.80 5.50 0 0 0
15/07/2022
5.80
 3,819 5.90 5.90 5.70 0 0 0
14/07/2022
5.90
 3,000 5.90 6 5.60 0 0 0
13/07/2022
5.90
 3,000 6 6 5.50 0 0 0
12/07/2022
6
 1,100 5.80 6 5.30 0 0 0
11/07/2022
5.80
 1,800 6 6 5.50 0 0 0
08/07/2022
6
 945 5.60 6 5.30 0 0 0
07/07/2022
5.60
 700 5.40 5.60 5.10 0 0 0
06/07/2022
5.40
 5,900 6 6 5.40 0 0 0
05/07/2022
6
 3,700 6 6 5.50 0 0 0
04/07/2022
6
 1,800 6 6.30 5.50 0 0 0
01/07/2022
6
 14,600 6.30 6.30 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |