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

24.20
-0.10
(-0.41%)
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
(2025-11-05) 		0.40 1.67% 99,900 4,000 0.1
23.65
24.60
24.20
2 tháng
(2025-10-06) 		-0.30 -1.22% 160,900 18,000 0.4
23.50
24.80
24.20
3 tháng
(2025-09-08) 		0 0% 218,100 24,300 0.6
23.50
25.10
24.20
6 tháng
(2025-06-09) 		-2.92 -10.74% 1,422,700 -349,700 -4.2
23.50
27.32
24.20
12 tháng
(2024-12-10) 		-5.52 -18.52% 1,947,800 -414,783 -6.1
23.50
30.91
24.20
24 tháng
(2023-12-18) 		-10.04 -29.23% 3,200,300 -552,662 -10.6
23.50
35.24
24.20
36 tháng
(2022-12-21) 		4.88 25.12% 5,934,600 -54,851 11.4
19.42
44.68
24.20
60 tháng
(2020-12-31) 		5.48 29.13% 12,459,040 -380,977 3.5
18.21
44.68
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
23.14
 15,400 23.67 23.67 22.97 7,200 400 0.2
01/12/2021
23.67
 6,700 23.78 23.89 23.18 2,900 0 0.1
30/11/2021
23.78
 2,900 23.96 23.96 23.32 900 0 0.0
29/11/2021
23.96
 10,100 24.03 24.03 22.61 7,000 500 0
26/11/2021
24.03
 17,100 23.96 24.03 23.82 4,300 6,100 -0.1
25/11/2021
23.96
 15,000 24.38 24.38 23.96 0 5,000 -0.2
24/11/2021
24.38
 21,800 23.60 24.38 23.32 4,000 5,200 -0.0
23/11/2021
23.60
 16,400 22.97 23.60 21.91 1,000 5,000 -0.1
22/11/2021
22.97
 16,200 24.31 24.31 22.97 200 5,000 -0.2
19/11/2021
24.31
 25,700 25.09 25.09 24.03 0 5,000 -0.2
18/11/2021
25.09
 22,000 25.19 25.55 24.73 0 5,000 -0.2
17/11/2021
25.19
 10,600 25.09 25.19 24.88 0 5,000 -0.2
16/11/2021
25.09
 14,900 25.30 25.44 24.73 0 0 0
15/11/2021
25.30
 16,500 25.44 25.44 24.80 0 0 0
12/11/2021
25.44
 11,900 26.11 26.40 25.30 0 5,000 -0.2
11/11/2021
26.11
 15,200 26.29 26.29 25.72 0 5,100 -0.2
10/11/2021
26.29
 23,700 25.44 26.85 25.37 0 3,500 -0.1
09/11/2021
25.44
 10,800 25.72 25.72 25.44 0 5,000 -0.2
08/11/2021
25.72
 12,800 25.72 25.83 25.23 100 0 0.0
05/11/2021
25.72
 28,800 25.65 25.79 24.77 3,800 5,000 -0.0
04/11/2021
25.65
 7,400 25.30 25.65 24.73 4,500 0 0
03/11/2021
25.30
 11,800 25.26 26.50 25.09 0 100 -0.0
02/11/2021
25.26
 22,500 25.65 25.65 25.05 0 2,000 -0.1
01/11/2021
25.65
 28,100 25.94 26.15 25.16 0 5,000 -0.2
29/10/2021
25.94
 36,300 26.15 26.15 25.58 0 0 0
28/10/2021
26.15
 29,700 26.22 26.22 25.72 0 5,000 -0.2
27/10/2021
26.22
 26,500 26.15 26.22 25.79 0 5,000 -0.2
26/10/2021
26.15
 22,300 25.83 26.40 25.83 0 5,000 -0.2
25/10/2021
25.83
 22,500 25.55 27.31 25.65 0 5,000 -0.2
22/10/2021
25.55
 21,000 25.51 26.15 25.44 300 5,100 -0.2
21/10/2021
25.51
 26,300 26.57 26.57 25.09 100 6,800 -0.2
20/10/2021
26.57
 24,800 26.78 26.78 26.15 21,200 500 0.8
19/10/2021
26.78
 10,400 26.85 26.85 25.83 0 0 0
18/10/2021
26.85
 53,200 25.94 27.56 26.01 0 0 0
15/10/2021
25.94
 54,800 25.86 26.40 25.79 10,500 5,000 0.2
14/10/2021
25.86
 16,800 25.30 26.50 25.44 0 0 0
13/10/2021
25.30
 16,600 25.30 25.30 24.73 100 0 0.0
12/10/2021
25.30
 48,700 26.18 26.43 25.09 400 8,300 -0.3
11/10/2021
26.18
 18,100 27.00 28.09 26.18 100 5,000 -0.1
08/10/2021
27.00
 24,900 26.64 27.42 25.65 300 11,800 -0.4
07/10/2021
26.64
 66,000 28.62 28.62 26.64 1,600 5,900 -0.2
06/10/2021
28.62
 39,200 29.65 29.68 28.41 0 5,000 -0.2
05/10/2021
29.65
 17,500 30.21 31.09 28.27 400 5,400 -0.2
04/10/2021
30.21
 70,900 29.08 31.09 29.33 2,300 8,600 -0.3
01/10/2021
29.08
 38,500 30.39 30.39 28.97 35,882 36,482 -0.0
30/09/2021
30.39
 23,300 30.39 30.53 28.62 200 3,000 -0.1
29/09/2021
30.39
 36,900 29.33 30.39 28.27 700 9,100 -0.4
28/09/2021
29.33
 75,000 27.42 29.33 26.78 300 7,600 -0.3
27/09/2021
27.42
 65,500 27.60 28.06 26.71 300 2,000 -0.1
24/09/2021
27.60
 54,500 25.83 27.63 26.71 300 1,800 -0.1
23/09/2021
25.83
 32,300 24.17 25.83 24.80 0 2,700 -0.1
22/09/2021
24.17
 54,500 22.61 24.17 22.61 2,000 3,000 -0.0
21/09/2021
22.61
 14,900 22.61 22.61 22.05 1,300 0 0.0
20/09/2021
22.61
 18,300 22.68 22.76 22.61 0 0 0
17/09/2021
22.68
 17,800 23.11 24.38 22.68 200 5,100 -0.2
16/09/2021
23.11
 46,500 21.62 23.11 21.91 0 4,000 -0.1
15/09/2021
21.62
 36,300 22.01 22.33 20.92 1,900 0 0.1
14/09/2021
22.01
 17,800 22.01 22.26 20.85 0 0 0
13/09/2021
22.01
 10,700 21.91 22.12 21.91 0 100 -0.0
10/09/2021
21.91
 23,800 20.85 21.98 21.17 0 0 0
09/09/2021
20.85
 8,000 20.64 21.06 20.71 0 0 0
08/09/2021
20.64
 2,900 21.62 21.62 20.60 0 0 0
07/09/2021
21.62
 700 20.71 21.62 20.74 0 0 0
06/09/2021
20.71
 53,900 21.34 21.91 20.49 400 46,300 -1.3
01/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
01/09/2021
21.34
 9,700 22.51 22.61 21.34 0 6,300 -0.2
31/08/2021
22.51
 38,700 22.61 22.81 22.47 0 12,200 -0.4
30/08/2021
22.61
 78,700 21.71 22.74 21.88 93,440 54,540 1.3
27/08/2021
21.71
 5,700 21.41 22.01 20.28 0 2,300 -0.1
26/08/2021
21.41
 9,200 20.95 22.41 21.41 300 2,300 -0.1
25/08/2021
20.95
 2,500 20.28 20.95 20.28 200 2,000 -0.1
24/08/2021
20.28
 9,500 20.95 21.48 19.95 0 2,000 -0.1
23/08/2021
20.95
 8,600 19.88 21.24 20.88 0 200 -0.0
20/08/2021
19.88
 8,100 20.58 21.24 19.88 0 0 0
19/08/2021
20.58
 400 20.21 20.58 20.21 0 0 0
18/08/2021
20.21
 600 20.21 20.21 20.21 100 0 0.0
17/08/2021
20.21
 14,000 19.95 20.75 20.08 0 0 0
16/08/2021
19.95
 0 19.95 19.95 19.95 0 0 0
13/08/2021
19.95
 600 19.42 20.15 19.62 0 0 0
12/08/2021
19.42
 400 20.21 20.21 19.35 0 0 0
11/08/2021
20.21
 5,800 20.08 20.21 19.88 0 0 0
10/08/2021
20.08
 4,400 19.78 20.08 19.75 0 0 0
09/08/2021
19.78
 1,500 19.82 19.82 19.62 0 0 0
06/08/2021
19.82
 2,300 18.88 19.85 19.62 0 0 0
05/08/2021
18.88
 0 18.88 18.88 18.88 0 0 0
04/08/2021
18.88
 400 19.05 19.25 18.88 0 0 0
03/08/2021
19.05
 2,700 19.08 19.08 18.95 0 0 0
02/08/2021
19.08
 1,400 19.15 19.15 18.98 0 0 0
30/07/2021
19.15
 700 18.62 19.42 19.15 0 100 -0.0
29/07/2021
18.62
 1,500 19.15 19.15 18.62 0 0 0
28/07/2021
19.15
 1,100 19.28 19.28 19.15 0 0 0
27/07/2021
19.28
 0 19.28 19.28 19.28 0 0 0
26/07/2021
19.28
 0 19.28 19.28 19.28 0 0 0
23/07/2021
19.28
 2,200 18.95 19.28 19.28 0 0 0
22/07/2021
18.95
 2,100 19.62 19.62 18.95 0 0 0
21/07/2021
19.62
 0 19.62 19.62 19.62 0 0 0
20/07/2021
19.62
 4,000 18.75 19.62 18.75 0 500 -0.0
19/07/2021
18.75
 1,300 19.02 19.02 18.75 500 0 0.0
16/07/2021
19.02
 1,400 18.75 19.02 18.85 0 0 0
15/07/2021
18.75
 500 18.62 18.75 18.75 0 0 0
14/07/2021
18.62
 6,800 19.08 19.08 18.62 200 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |