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

22.50
-0.40
(-1.75%)
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
(2026-05-20) 		-0.05 -0.22% 23,500 -900 0
22.50
24
22.50
2 tháng
(2026-04-20) 		-2.35 -9.31% 231,100 -1,600 0
22.50
25.70
22.50
3 tháng
(2026-03-23) 		-1.05 -4.38% 274,900 -3,400 0
22.50
25.70
22.50
6 tháng
(2025-12-22) 		-0.20 -0.87% 865,500 -27,600 -0.6
22.50
27.70
22.50
12 tháng
(2025-06-24) 		-1.68 -6.82% 2,218,300 -298,100 -2.6
22.50
27.70
22.50
24 tháng
(2024-07-01) 		-8.77 -27.69% 3,579,600 -597,394 -11.9
22.50
32.26
22.50
36 tháng
(2023-07-05) 		-12.45 -35.23% 5,715,200 -320,962 -0.4
22.50
44.68
22.50
60 tháng
(2021-07-15) 		4.15 22.13% 12,657,400 -411,177 2.6
18.21
44.68
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
21.24
 6,000 21.24 21.24 20.86 0 0 0.0
03/11/2022
21.24
 7,100 20.94 21.62 20.94 100 0 0.0
02/11/2022
20.94
 17,800 20.64 20.94 20.64 100 0 0.0
01/11/2022
20.64
 4,600 20.10 20.75 20.18 300 0 0.0
31/10/2022
20.10
 200 20.86 20.86 20.10 0 0 0.3
28/10/2022
20.86
 1,500 20.56 20.86 20.48 0 0 0.3
27/10/2022
20.56
 16,600 20.22 20.98 20.10 10,900 0 0.3
26/10/2022
20.22
 9,300 20.41 20.86 20.22 8,300 0 0.2
25/10/2022
20.41
 14,900 20.48 21.62 19.73 7,000 5,000 0.1
24/10/2022
20.48
 10,000 21.85 21.85 20.48 300 0 0.0
21/10/2022
21.85
 4,200 21.28 22.00 21.43 2,300 0 0.1
20/10/2022
21.28
 1,300 22.00 22.00 21.24 0 0 0
19/10/2022
22.00
 0 22.00 22.00 22.00 0 0 0
18/10/2022
22.00
 10,000 21.24 22.00 19.88 500 0 0.0
17/10/2022
21.24
 3,100 21.85 21.85 20.94 0 0 0.0
14/10/2022
21.85
 2,400 21.85 22.68 21.85 0 0 0.0
13/10/2022
21.85
 400 21.66 21.93 21.62 0 0 0.0
12/10/2022
21.66
 6,700 21.17 21.70 21.17 1,000 0 0.0
11/10/2022
21.17
 3,300 20.48 21.70 20.56 500 0 0.0
10/10/2022
20.48
 7,800 21.66 21.66 20.18 0 0 0.0
07/10/2022
21.66
 2,800 22.42 22.42 21.66 300 0 0.0
06/10/2022
22.42
 400 22.23 22.46 22.42 0 0 0.0
05/10/2022
22.23
 7,200 22.68 22.76 22.23 0 0 0.0
04/10/2022
22.68
 3,500 21.85 22.84 21.85 600 0 0.0
03/10/2022
21.85
 7,400 23.14 23.14 21.55 200 0 0.0
30/09/2022
23.14
 9,900 23.52 23.52 22.68 1,600 0 0.0
29/09/2022
23.52
 1,600 23.52 23.52 23.52 1,500 0 0.0
28/09/2022
23.52
 10,200 23.75 23.75 23.37 1,000 0 0.0
27/09/2022
23.75
 5,400 23.75 23.78 23.59 1,100 0 0.0
26/09/2022
23.75
 3,800 23.75 23.75 22.76 0 0 -0.0
23/09/2022
23.75
 4,100 22.80 23.75 23.52 0 0 -0.0
22/09/2022
22.80
 7,800 22.80 22.87 22.76 0 8 -0.0
21/09/2022
22.80
 11,300 23.29 23.40 22.76 200 1 0.0
20/09/2022
23.29
 2,300 23.29 23.37 23.29 0 0 -0.0
19/09/2022
23.29
 12,600 23.67 23.67 23.25 0 0 -0.0
16/09/2022
23.67
 3,000 23.90 23.90 23.67 0 0 -0.0
15/09/2022
23.90
 1,800 23.63 23.90 23.67 0 0 -0.0
14/09/2022
23.63
 3,900 24.35 24.35 23.59 0 4 0.2
13/09/2022
24.35
 3,400 23.75 24.35 23.71 0 0 0.2
12/09/2022
23.75
 2,900 23.67 24.43 23.75 0 0 0.2
09/09/2022
23.67
 800 23.90 24.13 23.67 0 0 0.2
08/09/2022
23.90
 3,900 24.13 24.13 23.90 0 0 0.2
07/09/2022
24.13
 73,000 24.69 24.69 23.59 0 0 0.2
06/09/2022
24.69
 3,500 24.35 24.69 24.28 0 0 0.2
05/09/2022
24.35
 4,500 24.58 24.58 23.52 0 0 0.2
31/08/2022
24.58
 1,700 24.58 24.58 24.39 0 0 -0.0
30/08/2022
24.58
 10,400 24.28 25.04 24.35 0 0 -0.0
29/08/2022
24.28
 3,600 24.35 24.35 23.52 0 200 -0.0
26/08/2022
24.35
 19,900 24.35 24.58 22.76 0 900 -0.0
25/08/2022
24.35
 14,300 24.73 24.81 24.35 0 0 -0.0
24/08/2022
24.73
 9,500 24.77 25.26 24.73 0 100 -0.0
23/08/2022
24.77
 15,300 24.58 25.04 23.97 0 700 -0.0
22/08/2022
24.58
 5,400 25.41 25.41 24.39 0 200 -0.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
19/08/2022
25.41
 13,700 25.79 25.87 25.41 0 0 0.0
18/08/2022
25.79
 8,200 26.01 26.01 25.58 300 0 0.0
17/08/2022
26.01
 22,400 26.08 26.15 25.44 200 0 0.0
16/08/2022
26.08
 25,100 26.04 26.15 25.79 100 0 0.0
15/08/2022
26.04
 39,800 25.23 26.18 25.23 10,000 0 0.4
12/08/2022
25.23
 27,000 25.02 25.30 24.73 0 0 0.0
11/08/2022
25.02
 19,500 25.09 25.48 25.02 1,000 0 0.0
10/08/2022
25.09
 12,700 25.30 25.37 25.09 0 0 0.1
09/08/2022
25.30
 43,600 25.33 26.01 25.19 3,700 400 0.1
08/08/2022
25.33
 46,100 24.31 25.72 25.26 1,000 2,000 -0.0
05/08/2022
24.31
 44,200 24.24 24.31 23.85 6,400 0 0.2
04/08/2022
24.24
 21,900 23.60 24.66 22.76 200 2,400 -0.1
03/08/2022
23.60
 2,500 23.60 24.03 23.18 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |