CTCP Du lịch Dầu khí Phương Đông (pdc)

5.50
0.50
(10%)
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
(2024-10-16) 		0.40 7.84% 45,800 0 0
5
5.50
5.50
2 tháng
(2024-09-16) 		-0.20 -3.51% 96,800 0 0
5
5.80
5.50
3 tháng
(2024-08-19) 		0.30 5.77% 150,500 0 0
5
5.80
5.50
6 tháng
(2024-05-20) 		0.20 3.77% 286,800 100 0.0
4.50
5.80
5.50
12 tháng
(2023-11-21) 		-0.30 -5.17% 595,008 100 0.0
4.50
6.30
5.50
24 tháng
(2022-11-28) 		0.50 10% 2,441,190 -2,700 -0.0
3.90
8.80
5.50
36 tháng
(2021-12-01) 		-1.40 -20.29% 6,586,486 4,300 0.1
3.90
26.60
5.50
60 tháng
(2019-12-12) 		1 22.22% 7,614,289 9,600 0.1
3
26.60
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
4.80
 1,000 5.40 5.40 4.80 0 0 0
11/04/2023
5.40
 118 5.20 5.40 5.40 0 0 0
10/04/2023
5.20
 2,400 5.20 5.40 5.20 200 0 0.0
07/04/2023
5.20
 3,700 5.20 5.50 5 1,300 0 0.0
06/04/2023
5.20
 6,200 5.40 5.70 5.10 0 0 0
05/04/2023
5.40
 9,900 5.10 5.40 5 0 0 0
04/04/2023
5.10
 10,500 4.80 5.10 4.80 0 0 0
03/04/2023
4.80
 3,801 4.80 4.80 4.70 0 0 0
31/03/2023
4.80
 11,700 4.90 4.90 4.70 0 0 0
30/03/2023
4.90
 100 4.70 4.90 4.90 0 0 0
29/03/2023
4.70
 6,300 4.70 4.70 4.60 0 0 0
28/03/2023
4.70
 1,600 4.90 4.90 4.70 0 0 0
27/03/2023
4.90
 2,300 4.90 4.90 4.60 0 0 0
24/03/2023
4.90
 400 4.70 5 4.90 0 0 0
23/03/2023
4.70
 0 4.70 4.70 4.70 0 0 0
22/03/2023
4.70
 1,900 4.90 4.90 4.60 100 0 0.0
21/03/2023
4.90
 2,301 4.30 5.10 4.80 0 0 0
20/03/2023
4.30
 13,200 4.80 5.10 4.30 0 0 0
17/03/2023
4.80
 23,400 4.80 5 4.70 100 0 0.0
16/03/2023
4.80
 4,100 5.30 5.30 4.80 100 0 0.0
15/03/2023
5.30
 19,500 5.10 5.30 4.90 100 0 0.0
14/03/2023
5.10
 9,900 5.10 6 4.70 0 0 0
13/03/2023
5.10
 75,848 5.10 5.80 4.60 0 800 -0.0
10/03/2023
5.10
 39,724 4.60 5.10 5.10 0 0 0
09/03/2023
4.60
 44,849 4 4.60 4.10 0 0 0
08/03/2023
4
 3,400 4.20 4.20 4 0 0 0
07/03/2023
4.20
 11,900 4 4.30 4.10 0 0 0
06/03/2023
4
 12,800 3.90 4.50 4 0 0 0
03/03/2023
3.90
 8,700 4.20 4.20 3.90 0 0 0
02/03/2023
4.20
 2,200 4.30 4.30 4 0 0 0
01/03/2023
4.30
 1,100 4 4.30 3.90 100 0 0.0
28/02/2023
4
 3,500 4.20 4.40 4 300 0 0.0
27/02/2023
4.20
 600 4.20 4.20 4.20 500 0 0.0
24/02/2023
4.20
 1,300 3.90 4.30 3.90 0 0 0
23/02/2023
3.90
 600 4.10 4.10 3.90 0 0 0
22/02/2023
4.10
 10,500 4.30 4.30 4 0 0 0
21/02/2023
4.30
 600 4.30 4.40 4.30 0 0 0
20/02/2023
4.30
 1,200 4.10 4.30 4.30 0 0 0
16/02/2023
4.10
 2,500 4.20 4.20 4.10 0 0 0
15/02/2023
4.20
 3,800 4.40 4.40 4.10 0 0 0
14/02/2023
4.40
 900 4.20 4.40 4.20 0 0 0
13/02/2023
4.20
 3,100 4.60 4.60 4.10 0 0 0
10/02/2023
4.60
 0 4.60 4.60 4.60 0 0 0
09/02/2023
4.60
 2,600 4.50 4.60 4.60 0 0 0
08/02/2023
4.50
 600 4.40 4.50 4.30 0 0 0
07/02/2023
4.40
 7,400 4.30 4.40 4.30 0 0 0
06/02/2023
4.30
 248 4.20 4.30 4.30 0 0 0
03/02/2023
4.20
 600 4.50 4.50 4.20 0 0 0
02/02/2023
4.50
 400 4.60 4.60 4.30 0 0 0
01/02/2023
4.60
 2,700 4.60 4.70 4.40 0 0 0
31/01/2023
4.60
 1,800 4.60 4.60 4.40 0 0 0
30/01/2023
4.60
 8,600 4.60 4.70 4.50 0 0 0
27/01/2023
4.60
 100 4.40 4.60 4.60 0 0 0
19/01/2023
4.40
 400 4.70 4.70 4.40 0 0 0
18/01/2023
4.70
 800 4.50 4.70 4.70 0 0 0
17/01/2023
4.50
 300 4.50 4.50 4.40 0 0 0
16/01/2023
4.50
 400 4.60 4.60 4.20 0 0 0
13/01/2023
4.60
 1,200 4.20 4.60 4.20 0 0 0
12/01/2023
4.20
 20,200 4.90 4.90 4.20 0 0 0
11/01/2023
4.90
 0 4.90 4.90 4.90 0 0 0
10/01/2023
4.90
 100 4.30 4.90 4.90 0 0 0
09/01/2023
4.30
 2,400 4.60 4.60 4.30 0 0 0
06/01/2023
4.60
 500 4.60 4.60 4.40 0 0 0
05/01/2023
4.60
 0 4.60 4.60 4.60 0 0 0
04/01/2023
4.60
 2,000 4.30 4.60 4.60 0 0 0
03/01/2023
4.30
 7,640 4.50 4.70 4 0 0 0
30/12/2022
4.50
 3,600 4.60 4.60 4 0 0 0
29/12/2022
4.60
 1,000 4.60 4.70 4.10 0 0 0
28/12/2022
4.60
 601 4.90 4.90 4.60 0 0 0
27/12/2022
4.90
 0 4.70 4.90 4.90 0 0 0
26/12/2022
4.70
 800 4.30 4.90 4.70 0 0 0
23/12/2022
4.30
 1,084 4.60 4.60 4.30 0 0 0
22/12/2022
4.60
 7,200 4.50 4.60 4.50 0 0 0
21/12/2022
4.50
 1,000 4.50 4.50 4.50 0 0 0
20/12/2022
4.50
 505 4.60 4.60 4.50 0 0 0
19/12/2022
4.60
 1,600 4.70 4.70 4.30 0 0 0
16/12/2022
4.70
 1,099 4.30 4.80 4.50 0 0 0
15/12/2022
4.30
 2,000 4.70 4.70 4.30 0 0 0
14/12/2022
4.70
 4,000 4.70 4.80 4.30 0 0 0
13/12/2022
4.70
 1,302 4.50 4.90 4 0 0 0
12/12/2022
4.50
 15,518 4.30 4.70 4.30 0 0 0
09/12/2022
4.30
 1,300 4.40 4.40 4.20 0 0 0
08/12/2022
4.40
 4,719 4.50 4.50 4.10 0 0 0
07/12/2022
4.50
 5,100 4.30 4.50 3.90 0 0 0
06/12/2022
4.30
 11,822 4.70 4.70 4.30 0 0 0
05/12/2022
4.70
 5,000 4.90 4.90 4.70 0 0 0
02/12/2022
4.90
 11,500 4.30 4.90 4.30 0 0 0
01/12/2022
4.30
 31,922 4.80 4.80 4.20 0 0 0
30/11/2022
4.80
 1,336 5.10 5.10 4.50 0 0 0
29/11/2022
5.10
 6,700 5 5.30 4.50 0 0 0
28/11/2022
5
 1,400 4.80 5 4.90 0 0 0
25/11/2022
4.80
 500 4.60 4.80 4.10 0 0 0
24/11/2022
4.60
 700 4.90 4.90 4.60 0 0 0
23/11/2022
4.90
 700 4.90 5.10 4.30 0 0 0
22/11/2022
4.90
 1,607 4.90 5.20 4.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |