CTCP Du lịch Dầu khí Phương Đông (pdc)

5.40
0.10
(1.89%)
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
(2024-08-20) 		0.40 7.69% 55,600 0 0
5
5.80
5.60
2 tháng
(2024-07-22) 		0.40 7.69% 115,000 100 0.0
4.50
5.80
5.60
3 tháng
(2024-06-21) 		0.20 3.70% 139,800 100 0.0
4.50
5.80
5.60
6 tháng
(2024-03-25) 		-0.40 -6.67% 292,502 100 0.0
4.50
6.10
5.60
12 tháng
(2023-09-25) 		-0.30 -5.08% 608,449 100 0.0
4.50
6.30
5.60
24 tháng
(2022-09-30) 		0 0% 2,503,521 -2,700 -0.0
3.90
8.80
5.60
36 tháng
(2021-10-05) 		0.30 5.66% 6,794,535 4,800 0.1
3.90
26.60
5.60
60 tháng
(2019-10-16) 		1.50 36.59% 7,524,134 9,600 0.1
3
26.60
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
3.10
 1,400 3.20 3.40 3.10 0 0 0
10/09/2012
3.20
 15,100 3.30 3.30 3.20 0 0 0
07/09/2012
3.30
 9,900 3.30 3.40 3.30 0 0 0
06/09/2012
3.30
 800 3.50 3.50 3.20 0 0 0
05/09/2012
3.50
 12,600 3.40 3.50 3.20 0 0 0
04/09/2012
3.40
 28,500 3.30 3.40 3.30 0 0 0
31/08/2012
3.30
 600 3.20 3.30 3.10 0 0 0
30/08/2012
3.20
 4,000 3.20 3.20 3 0 0 0
29/08/2012
3.20
 19,100 3 3.20 3.10 0 0 0
28/08/2012
3
 25,600 3.10 3.20 3 0 0 0
27/08/2012
3.10
 16,100 3.30 3.40 3.10 0 0 0
24/08/2012
3.30
 23,000 3.10 3.30 2.90 0 0 0
23/08/2012
3.10
 19,500 3.50 3.50 3.10 0 0 0
22/08/2012
3.50
 18,200 3.50 3.60 3.30 0 0 0
21/08/2012
3.50
 67,200 3.80 3.80 3.50 0 0 0
20/08/2012
3.80
 21,700 3.70 3.80 3.60 0 0 0
17/08/2012
3.70
 101,800 3.50 3.70 3.60 0 0 0
16/08/2012
3.50
 44,400 3.60 3.60 3.40 0 0 0
15/08/2012
3.60
 300 3.50 3.60 3.30 0 0 0
14/08/2012
3.50
 2,100 3.40 3.50 3.40 0 0 0
13/08/2012
3.40
 11,300 3.40 3.40 3.40 0 0 0
10/08/2012
3.40
 29,500 3.50 3.50 3.40 0 0 0
09/08/2012
3.50
 11,200 3.70 3.80 3.50 0 0 0
08/08/2012
3.70
 6,900 3.60 3.70 3.60 0 0 0
07/08/2012
3.60
 5,100 3.60 3.60 3.40 0 0 0
06/08/2012
3.60
 44,600 3.40 3.60 3.40 0 0 0
03/08/2012
3.40
 11,800 3.50 3.50 3.40 0 0 0
02/08/2012
3.50
 1,100 3.50 3.50 3.50 0 0 0
01/08/2012
3.50
 21,700 3.60 3.60 3.40 0 0 0
31/07/2012
3.60
 100 3.60 3.60 3.60 0 0 0
30/07/2012
3.60
 1,000 3.70 3.70 3.60 0 0 0
27/07/2012
3.70
 6,700 3.60 3.80 3.50 0 0 0
26/07/2012
3.60
 73,000 3.80 3.80 3.60 0 0 0
25/07/2012
3.80
 0 3.80 3.80 3.80 0 0 0
24/07/2012
3.80
 8,100 3.80 3.80 3.60 0 0 0
23/07/2012
3.80
 1,300 3.80 3.80 3.60 0 0 0
20/07/2012
3.80
 20,700 3.60 3.80 3.60 0 0 0
19/07/2012
3.60
 65,000 3.40 3.60 3.50 0 0 0
18/07/2012
3.40
 5,700 3.40 3.40 3.20 0 0 0
17/07/2012
3.40
 9,700 3.30 3.40 3.20 0 0 0
16/07/2012
3.30
 10,700 3.30 3.50 3.30 0 0 0
13/07/2012
3.30
 1,800 3.10 3.30 3.20 0 0 0
12/07/2012
3.10
 27,100 2.90 3.10 3 0 0 0
11/07/2012
2.90
 100 3 3 2.90 0 0 0
10/07/2012
3
 5,700 3.20 3.20 3 0 0 0
09/07/2012
3.20
 0 3.20 3.20 3.20 0 0 0
06/07/2012
3.20
 21,500 3.10 3.20 3.20 0 0 0
05/07/2012
3.10
 20,600 3.10 3.20 3 0 0 0
04/07/2012
3.10
 21,700 3.20 3.20 3 0 0 0
03/07/2012
3.20
 10,000 3.40 3.40 3.20 0 0 0
02/07/2012
3.40
 10,000 3.60 3.60 3.40 0 0 0
29/06/2012
3.60
 4,400 3.50 3.60 3.30 0 0 0
28/06/2012
3.50
 1,300 3.50 3.50 3.40 0 0 0
27/06/2012
3.50
 5,000 3.60 3.60 3.50 0 0 0
26/06/2012
3.60
 12,600 3.50 3.60 3.30 0 0 0
25/06/2012
3.50
 3,500 3.60 3.60 3.50 0 0 0
22/06/2012
3.60
 6,700 3.70 3.70 3.60 0 0 0
21/06/2012
3.70
 2,600 3.90 3.90 3.70 0 0 0
20/06/2012
3.90
 3,300 3.80 4 3.80 0 0 0
19/06/2012
3.80
 1,200 3.90 3.90 3.80 0 0 0
18/06/2012
3.90
 7,300 3.80 4 3.80 0 0 0
15/06/2012
3.80
 23,100 3.70 3.90 3.70 0 0 0
14/06/2012
3.70
 10,700 3.50 3.70 3.60 0 0 0
13/06/2012
3.50
 15,400 3.70 3.70 3.50 0 0 0
12/06/2012
3.70
 33,900 3.90 4 3.70 0 0 0
11/06/2012
3.90
 16,800 3.70 3.90 3.70 0 0 0
08/06/2012
3.70
 16,600 3.90 4 3.70 0 0 0
07/06/2012
3.90
 30,400 3.80 3.90 3.70 0 0 0
06/06/2012
3.80
 46,200 3.60 3.80 3.60 0 0 0
05/06/2012
3.60
 25,800 3.50 3.60 3.50 0 0 0
04/06/2012
3.50
 7,400 3.70 3.70 3.50 0 0 0
01/06/2012
3.70
 32,000 3.80 3.80 3.60 0 0 0
31/05/2012
3.80
 15,800 3.90 3.90 3.70 0 0 0
30/05/2012
3.90
 8,400 4.10 4.10 3.90 0 0 0
29/05/2012
4.10
 6,600 4 4.10 3.90 0 0 0
28/05/2012
4
 90,600 4 4.20 3.80 0 0 0
25/05/2012
4
 27,600 3.80 4 3.90 0 0 0
24/05/2012
3.80
 30,700 4 4 3.80 0 0 0
23/05/2012
4
 38,500 4.20 4.20 4 0 0 0
22/05/2012
4.20
 37,600 4.30 4.40 4 0 0 0
21/05/2012
4.30
 81,400 4.10 4.30 3.90 0 0 0
18/05/2012
4.10
 10,100 4.40 4.40 4.10 0 0 0
17/05/2012
4.40
 52,500 4.50 4.70 4.20 0 0 0
16/05/2012
4.50
 58,400 4.80 4.80 4.50 0 0 0
15/05/2012
4.80
 5,900 5.10 5.10 4.80 0 0 0
14/05/2012
5.10
 18,600 5.30 5.30 5.10 0 0 0
11/05/2012
5.30
 70,100 5.50 5.70 5.20 0 0 0
10/05/2012
5.50
 253,900 5.20 5.50 5.30 0 0 0
09/05/2012
5.20
 137,900 4.90 5.20 5.20 0 0 0
08/05/2012
4.90
 111,800 4.60 4.90 4.90 0 0 0
07/05/2012
4.60
 46,600 4.30 4.60 4.50 0 0 0
04/05/2012
4.30
 204,200 4.10 4.30 4 0 0 0
03/05/2012
4.10
 10,800 4 4.10 4 0 0 0
02/05/2012
4
 20,000 3.90 4.10 3.90 0 0 0
27/04/2012
3.90
 26,200 3.60 3.90 3.80 0 0 0
26/04/2012
3.60
 11,200 3.80 3.90 3.60 0 0 0
25/04/2012
3.80
 10,100 3.80 3.90 3.70 0 0 0
24/04/2012
3.80
 10,100 3.60 3.80 3.70 0 0 0
23/04/2012
3.60
 9,500 3.80 3.80 3.60 0 0 0
20/04/2012
3.80
 1,500 3.90 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |