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)
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
10/03/2022
25.30
 36,400 26.15 26.15 24.73 0 0 0
09/03/2022
26.15
 39,100 25.44 26.15 25.09 0 2,100 -0.1
08/03/2022
25.44
 27,200 26.85 26.85 25.44 0 0 0
07/03/2022
26.85
 76,900 26.08 27.21 26.22 0 400 -0.0
04/03/2022
26.08
 30,500 25.72 26.50 25.16 0 0 0
03/03/2022
25.72
 58,500 25.79 25.79 25.09 1,300 8,000 -0.2
02/03/2022
25.79
 48,200 25.94 27.21 25.44 1,500 8,000 -0.2
01/03/2022
25.94
 18,500 25.83 27.49 25.83 500 8,000 -0.3
28/02/2022
25.83
 21,600 25.90 26.15 25.83 0 10,000 -0.4
25/02/2022
25.90
 34,100 27.07 27.07 25.79 0 10,000 -0.4
24/02/2022
27.07
 78,900 27.03 27.95 26.50 0 10,700 -0.4
23/02/2022
27.03
 80,600 26.68 28.27 26.85 0 10,000 -0.4
22/02/2022
26.68
 130,000 24.95 26.68 25.72 0 5,000 -0.2
21/02/2022
24.95
 92,700 23.32 24.95 24.03 0 0 0
18/02/2022
23.32
 41,400 22.51 23.32 21.98 1,000 5,000 -0.1
17/02/2022
22.51
 17,100 22.54 23.04 21.77 500 5,000 -0.1
16/02/2022
22.54
 27,500 23.67 23.67 22.40 0 13,900 -0.4
15/02/2022
23.67
 21,000 23.11 24.24 23.11 0 7,000 -0.2
14/02/2022
23.11
 39,300 21.70 23.18 21.87 0 800 -0.0
11/02/2022
21.70
 28,000 21.48 21.98 21.48 100 27,100 -0.8
10/02/2022
21.48
 19,000 21.84 22.26 21.48 0 13,100 -0.4
09/02/2022
21.84
 12,300 22.37 22.54 21.41 0 10,400 -0.3
08/02/2022
22.37
 5,100 22.37 22.37 22.05 0 0 0
07/02/2022
22.37
 22,700 20.92 22.37 20.92 0 4,600 -0.1
28/01/2022
20.92
 23,300 20.92 21.34 20.85 0 6,100 -0.2
27/01/2022
20.92
 7,100 21.34 21.34 20.92 0 6,000 -0.2
26/01/2022
21.34
 8,500 20.85 21.34 20.78 100 3,500 0
25/01/2022
20.85
 12,000 20.95 21.52 20.78 1,000 8,000 -0.2
24/01/2022
20.95
 2,600 21.31 21.66 20.95 0 2,000 -0.1
21/01/2022
21.31
 5,200 21.91 21.91 21.17 0 4,000 -0.1
20/01/2022
21.91
 5,700 21.17 21.91 20.85 0 0 0
19/01/2022
21.17
 14,100 21.48 21.48 20.25 0 600 -0.0
18/01/2022
21.48
 3,900 21.41 21.80 21.41 0 0 0
17/01/2022
21.41
 6,400 21.20 21.45 21.24 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |