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

24.25
0.20
(0.83%)
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)
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
14/01/2022
21.20
 103,500 22.08 22.08 20.56 100 95,600 -2.8
13/01/2022
22.08
 19,600 22.61 23.11 22.08 4,600 18,600 -0.4
12/01/2022
22.61
 22,800 22.76 22.90 22.26 0 15,200 -0.5
11/01/2022
22.76
 14,800 23.04 23.04 22.68 0 11,300 -0.4
10/01/2022
23.04
 4,100 23.07 23.29 22.97 0 2,000 -0.0
07/01/2022
23.07
 12,800 23.11 23.96 23.04 100 8,500 -0.3
06/01/2022
23.11
 10,900 23.32 23.32 23.04 0 6,200 -0.2
05/01/2022
23.32
 12,400 23.32 23.74 23.25 0 8,400 -0.3
04/01/2022
23.32
 18,100 23.60 23.60 23.18 0 8,600 -0.3
31/12/2021
23.60
 1,400 23.67 23.67 23.32 0 0 0
30/12/2021
23.67
 3,600 23.32 23.67 23.32 0 0 0
29/12/2021
23.32
 1,500 23.74 23.74 22.61 100 0 0.0
28/12/2021
23.74
 14,300 23.85 23.99 23.74 0 0 0
27/12/2021
23.85
 1,400 23.60 23.85 23.25 0 0 0
24/12/2021
23.60
 1,800 23.82 23.82 23.18 0 0 0
23/12/2021
23.82
 5,700 23.64 23.89 23.18 2,500 0 0.1
22/12/2021
23.64
 1,300 23.32 24.03 22.93 0 0 0
21/12/2021
23.32
 2,100 23.60 23.60 22.72 0 0 0
20/12/2021
23.60
 7,000 24.59 25.30 23.46 0 5,000 -0.2
17/12/2021
24.59
 5,400 25.79 25.79 24.45 1,200 5,000 -0.1
16/12/2021
25.79
 30,600 25.44 26.15 25.19 29,100 0 1.1
15/12/2021
25.44
 33,800 25.09 25.58 25.30 33,200 5,000 1.0
14/12/2021
25.09
 20,900 24.73 25.09 24.73 17,500 0 0.6
13/12/2021
24.73
 73,800 23.67 24.73 23.67 9,200 0 0.3
10/12/2021
23.67
 14,600 23.67 23.67 23.67 12,600 500 0.4
09/12/2021
23.67
 5,100 23.53 23.71 23.53 3,500 0 0.1
08/12/2021
23.53
 11,300 22.97 23.60 23.39 8,600 0 0.3
07/12/2021
22.97
 3,300 23.11 23.11 22.61 300 0 0.0
06/12/2021
23.11
 10,600 23.18 23.25 21.91 5,500 0 0.2
03/12/2021
23.18
 14,700 23.14 23.50 23.18 7,400 100 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |