Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty Chế biến Kinh doanh các Sản phẩm Dầu mỏMã CK: PVPDC 17.70 ■■ 0 (0%) (cập nhật 10:30 01/03/2018)
Đang giao dịch
PVPDC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 01/03/2018 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 100,000 | 1,770,000,000 |
| 28/02/2018 | 17,700 | -8.30 ▼ | -31.92 | 26,000 | 17,700 | 17,700 | 100,000 | 1,770,000,000 |
| 04/05/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 03/05/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 02/05/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 01/05/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 30/04/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 29/04/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 28/04/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 27/04/2012 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 16/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 15/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 14/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 13/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 12/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 11/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 10/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 09/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 08/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 07/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 50,000 | 1,300,000,000 |
| 06/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 05/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 04/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 03/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 02/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 01/08/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 31/07/2011 | 26,000 | -1.29 ▼ | -4.71 | 27,286 | 26,000 | 26,000 | 100,000 | 2,600,000,000 |
| 30/07/2011 | 27,286 | 0.45 ▲ | 1.69 | 26,833 | 28,000 | 26,000 | 350,000 | 9,550,000,000 |
| 29/07/2011 | 26,833 | 0.11 ▲ | 0.40 | 26,727 | 28,000 | 26,000 | 600,000 | 16,100,000,000 |
| 28/07/2011 | 26,727 | -0.07 ▼ | -0.27 | 26,800 | 28,000 | 26,000 | 550,000 | 14,700,000,000 |
| 27/07/2011 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 28,000 | 26,000 | 500,000 | 13,400,000,000 |
| 26/07/2011 | 26,800 | -0.09 ▼ | -0.33 | 26,889 | 28,000 | 26,000 | 500,000 | 13,400,000,000 |
| 25/07/2011 | 26,889 | 0.14 ▲ | 0.52 | 26,750 | 28,000 | 26,000 | 450,000 | 12,100,000,000 |
| 24/07/2011 | 26,750 | 0.18 ▲ | 0.67 | 26,571 | 28,000 | 26,000 | 400,000 | 10,700,000,000 |
| 23/07/2011 | 26,571 | 0.00 ■■ | 0.00 | 26,571 | 28,000 | 26,000 | 350,000 | 9,300,000,000 |
| 22/07/2011 | 26,571 | 0.00 ■■ | 0.00 | 26,571 | 28,000 | 26,000 | 350,000 | 9,300,000,000 |
| 21/07/2011 | 26,571 | 0.17 ▲ | 0.65 | 26,400 | 28,000 | 26,000 | 350,000 | 9,300,000,000 |
| 20/07/2011 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 27,000 | 26,000 | 250,000 | 6,600,000,000 |
| 19/07/2011 | 26,400 | -0.10 ▼ | -0.38 | 26,500 | 27,000 | 26,000 | 250,000 | 6,600,000,000 |
| 18/07/2011 | 26,500 | -0.17 ▼ | -0.63 | 26,667 | 27,000 | 26,000 | 200,000 | 5,300,000,000 |
| 17/07/2011 | 26,667 | 0.00 ■■ | 0.00 | 26,667 | 27,000 | 26,000 | 150,000 | 4,000,000,000 |
| 16/07/2011 | 26,667 | -0.33 ▼ | -1.23 | 27,000 | 27,000 | 26,000 | 150,000 | 4,000,000,000 |
| 15/07/2011 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 100,000 | 2,700,000,000 |
| 14/07/2011 | 27,000 | 2.00 ▲ | 8.00 | 25,000 | 27,000 | 27,000 | 50,000 | 1,350,000,000 |
| 17/11/2009 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 30,000 | 750,000,000 |
| 16/11/2009 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 30,000 | 750,000,000 |
| 15/11/2009 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 30,000 | 750,000,000 |
| 14/11/2009 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 30,000 | 750,000,000 |
| 13/11/2009 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 30,000 | 750,000,000 |
| 12/11/2009 | 25,000 | 0.00 ■■ | 0.00 | 0 | 25,000 | 25,000 | 30,000 | 750,000,000 |