CTCP Phân phối khí thấp áp Dầu khí Việt Nam (pgd)

24.15
0.10
(0.42%)
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
(2026-02-23) 		-0.10 -0.41% 295,600 9,200 0.2
23.35
27.70
24.05
2 tháng
(2026-01-15) 		-0.60 -2.44% 488,200 -19,000 -0.4
23.35
27.70
24.05
3 tháng
(2025-12-16) 		0.20 0.84% 601,100 -22,700 -0.5
23
27.70
24.05
6 tháng
(2025-09-17) 		-1.10 -4.38% 816,000 -9,600 -0.2
23
27.70
24.05
12 tháng
(2025-03-21) 		-4.36 -15.37% 2,225,000 -396,900 -5.3
23
28.97
24.05
24 tháng
(2024-03-26) 		-9.12 -27.53% 3,564,700 -622,712 -12.8
23
34.79
24.05
36 tháng
(2023-04-03) 		-0.43 -1.76% 5,956,600 -79,850 9.1
23
44.68
24.05
60 tháng
(2021-04-12) 		3.79 18.73% 12,736,400 -420,677 2.5
18.21
44.68
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
23.60
 27,400 23.32 24.73 22.97 1,500 0 0.1
01/08/2022
23.32
 1,100 23.11 23.32 23.25 0 0 -0.0
29/07/2022
23.11
 2,700 23.04 23.11 22.12 0 1,500 -0.0
28/07/2022
23.04
 2,100 22.97 23.04 22.61 0 0 -0.0
27/07/2022
22.97
 200 22.61 22.97 22.61 0 0 -0.0
26/07/2022
22.61
 5,200 23.11 23.11 22.33 0 400 -0.0
25/07/2022
23.11
 2,500 22.61 23.11 22.47 0 0 -0.0
22/07/2022
22.61
 14,900 22.97 22.97 22.61 0 1,000 -0.0
21/07/2022
22.97
 9,900 23.32 23.32 22.54 0 0 -0.0
20/07/2022
23.32
 12,600 22.93 23.43 23.29 0 0 -0.0
19/07/2022
22.93
 2,100 21.98 22.97 22.61 0 400 -0.0
18/07/2022
21.98
 0 21.98 21.98 21.98 0 0 -0.0
15/07/2022
21.98
 26,000 21.98 21.98 21.91 0 0 -0.0
14/07/2022
21.98
 20,300 21.98 21.98 21.98 0 0 -0.0
13/07/2022
21.98
 400 22.61 22.61 21.98 0 0 -0.0
12/07/2022
22.61
 6,400 21.91 22.61 21.34 0 0 -0.0
11/07/2022
21.91
 700 22.05 22.05 21.91 0 0 -0.0
08/07/2022
22.05
 200 22.05 22.05 22.05 0 0 -0.0
07/07/2022
22.05
 3,600 21.91 22.05 21.77 0 0 -0.0
06/07/2022
21.91
 12,000 22.05 22.05 21.77 0 0 -0.0
05/07/2022
22.05
 8,500 22.05 22.12 21.91 0 0 -0.0
04/07/2022
22.05
 2,000 22.54 22.61 22.05 0 600 -0.0
01/07/2022
22.54
 4,000 22.76 22.97 21.17 0 0 -0.0
30/06/2022
22.76
 0 22.76 22.76 22.76 0 0 -0.0
29/06/2022
22.76
 600 23.67 23.67 22.76 0 0 0
28/06/2022
23.67
 3,900 23.67 24.24 23.25 0 0 -0.0
27/06/2022
23.67
 100 23.11 23.67 23.67 0 0 -0.0
24/06/2022
23.11
 4,000 23.67 23.67 23.11 0 0 -0.0
23/06/2022
23.67
 2,400 23.32 23.67 22.76 0 1,000 -0.0
22/06/2022
23.32
 18,800 24.38 24.38 22.90 300 0 0.0
21/06/2022
24.38
 2,900 24.56 25.05 22.97 0 0 0.0
20/06/2022
24.56
 11,000 24.84 24.84 23.67 0 0 0
17/06/2022
24.84
 6,400 24.91 24.91 23.82 0 0 0.0
16/06/2022
24.91
 37,200 23.82 24.91 24.17 900 0 0.0
15/06/2022
23.82
 3,400 24.73 24.73 23.67 0 0 -0.1
14/06/2022
24.73
 20,400 24.45 25.02 23.32 500 2,900 -0.1
13/06/2022
24.45
 4,000 24.59 25.09 22.97 0 500 -0.0
10/06/2022
24.59
 7,500 25.44 25.79 24.24 6,100 0 0.2
09/06/2022
25.44
 103,900 25.02 25.86 24.24 0 0 0.0
08/06/2022
25.02
 19,600 24.03 25.44 24.06 0 0 0.0
07/06/2022
24.03
 7,800 24.03 24.03 23.67 0 0 0.0
06/06/2022
24.03
 28,900 23.32 24.38 23.32 0 0 0
03/06/2022
23.32
 6,500 23.82 23.89 23.32 0 0 0.0
02/06/2022
23.82
 300 23.46 23.89 23.82 0 0 0.0
01/06/2022
23.46
 3,700 23.46 23.46 22.76 0 0 0.0
31/05/2022
23.46
 14,400 23.32 23.53 22.33 0 0 0.0
30/05/2022
23.32
 1,000 22.90 23.32 23.32 0 0 0.0
27/05/2022
22.90
 1,800 22.93 22.93 22.40 0 0 0.0
26/05/2022
22.93
 2,100 22.26 22.93 22.26 0 0 0.0
25/05/2022
22.26
 5,000 22.26 22.54 22.26 0 0 0.0
24/05/2022
22.26
 5,300 22.26 22.26 22.26 0 0 0.0
23/05/2022
22.26
 4,100 22.05 22.93 22.26 0 0 0.0
20/05/2022
22.05
 14,900 22.30 22.33 21.98 100 0 0.0
19/05/2022
22.30
 13,700 22.19 22.58 21.20 0 0 0.0
18/05/2022
22.19
 7,600 22.19 22.76 22.19 0 0 0.0
17/05/2022
22.19
 11,100 21.62 22.19 21.62 1,000 0 0.0
16/05/2022
21.62
 6,900 21.55 22.26 21.62 0 0 0
13/05/2022
21.55
 15,500 22.26 22.26 21.20 0 0 0
12/05/2022
22.26
 1,300 23.32 23.32 22.26 0 0 0
11/05/2022
23.32
 2,800 23.32 24.66 23.04 0 0 0
10/05/2022
23.32
 5,000 22.68 23.32 22.97 0 0 0
09/05/2022
22.68
 8,400 24.31 24.31 22.68 0 0 0
06/05/2022
24.31
 17,800 24.59 24.73 24.31 8,800 0 0.3
05/05/2022
24.59
 1,400 24.31 24.59 24.31 0 0 0
04/05/2022
24.31
 6,900 24.59 25.23 24.27 300 0 0.0
29/04/2022
24.59
 8,000 23.74 24.80 23.82 4,500 0 0.2
28/04/2022
23.74
 3,400 23.89 23.89 23.67 0 0 0
27/04/2022
23.89
 1,600 23.32 23.89 23.32 0 0 0
26/04/2022
23.32
 5,900 22.68 23.32 21.20 800 0 0.0
25/04/2022
22.68
 24,200 23.67 24.03 22.68 100 0 0.0
22/04/2022
23.67
 64,000 25.41 25.41 23.64 0 0 0
21/04/2022
25.41
 8,300 24.95 25.44 24.10 500 0 0.0
20/04/2022
24.95
 30,300 26.64 26.78 24.95 100 3,000 -0.1
19/04/2022
26.64
 91,400 24.91 26.64 25.48 0 0 0
18/04/2022
24.91
 34,300 24.73 25.37 24.88 0 0 0
15/04/2022
24.73
 15,200 24.73 25.30 24.73 0 0 0
14/04/2022
24.73
 34,900 23.50 25.09 24.17 0 0 0
13/04/2022
23.50
 9,600 23.89 23.96 23.50 0 0 0
12/04/2022
23.89
 6,100 24.17 24.38 23.89 0 0 0
08/04/2022
24.17
 10,000 24.59 24.59 24.03 0 0 0
07/04/2022
24.59
 50,800 24.13 24.88 24.56 0 0 0
06/04/2022
24.13
 23,700 24.10 24.73 24.10 0 0 0
05/04/2022
24.10
 21,600 23.67 24.38 23.67 0 0 0
04/04/2022
23.67
 12,700 23.99 24.03 23.60 0 0 0
01/04/2022
23.99
 24,900 23.43 23.99 23.11 0 0 0
31/03/2022
23.43
 10,400 23.60 23.67 23.32 0 0 0
30/03/2022
23.60
 20,300 23.74 23.96 23.60 500 0 0.0
29/03/2022
23.74
 5,000 23.67 23.92 23.67 0 400 -0.0
28/03/2022
23.67
 10,700 24.17 24.73 23.67 0 0 0
25/03/2022
24.17
 6,100 24.17 24.73 24.17 0 0 0
24/03/2022
24.17
 10,300 23.89 24.66 23.89 0 0 0
23/03/2022
23.89
 73,300 23.82 24.03 23.46 0 0 0
22/03/2022
23.82
 10,000 23.32 23.96 23.32 0 0 0
21/03/2022
23.32
 18,200 23.53 23.89 22.83 0 0 0
18/03/2022
23.53
 20,000 23.14 23.96 23.53 0 0 0
17/03/2022
23.14
 27,200 24.10 24.10 22.76 0 0 0
16/03/2022
24.10
 16,800 24.56 24.56 23.46 0 0 0
15/03/2022
24.56
 17,900 24.73 24.73 23.32 0 0 0
14/03/2022
24.73
 34,700 24.59 25.44 23.89 100 0 0.0
11/03/2022
24.59
 24,500 25.30 25.30 24.59 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |