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

24.10
0.30
(1.26%)
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
(2025-12-29) 		-0.15 -0.63% 116,800 -14,500 -0.4
23.60
24.60
24.10
2 tháng
(2025-12-01) 		-0.20 -0.83% 186,800 -18,700 -0.4
23
24.60
24.10
3 tháng
(2025-10-30) 		-0.85 -3.45% 297,200 -8,100 -0.2
23
24.70
24.10
6 tháng
(2025-08-01) 		-1.67 -6.57% 747,600 39,000 1.0
23
26.18
24.10
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,978,400 -420,031 -6.1
23
29.59
24.10
24 tháng
(2024-02-15) 		-9.36 -28.23% 3,304,100 -597,962 -12.0
23
35.24
24.10
36 tháng
(2023-02-13) 		0.66 2.86% 5,965,700 -89,500 9.5
22.76
44.68
24.10
60 tháng
(2021-02-23) 		3.85 19.31% 12,404,200 -404,877 2.9
18.21
44.68
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
19.08
 8,500 20.35 20.35 18.95 300 2,000 -0.0
12/07/2021
20.35
 38,600 21.88 21.94 20.35 35,000 1,900 1.1
09/07/2021
21.88
 35,600 21.54 21.94 20.28 35,000 2,100 1.1
08/07/2021
21.54
 8,100 20.61 21.54 19.72 0 3,500 -0.1
07/07/2021
20.61
 24,200 19.35 20.61 19.35 0 2,700 -0.1
06/07/2021
19.35
 13,300 18.62 19.55 18.62 0 10,000 -0.3
05/07/2021
18.62
 1,100 18.95 18.95 18.62 0 0 0
02/07/2021
18.95
 1,600 19.28 19.28 18.68 100 0 0.0
01/07/2021
19.28
 2,100 19.28 19.28 18.95 0 0 0
30/06/2021
19.28
 200 19.08 19.28 19.28 0 0 0
29/06/2021
19.08
 2,000 19.08 19.08 19.08 0 0 0
28/06/2021
19.08
 2,500 19.62 19.62 19.08 200 0 0.0
25/06/2021
19.62
 0 19.62 19.62 19.62 0 0 0
24/06/2021
19.62
 300 19.68 19.68 19.28 0 0 0
23/06/2021
19.68
 500 20.08 20.08 19.68 0 0 0
22/06/2021
20.08
 8,000 19.95 20.21 19.35 0 0 0
21/06/2021
19.95
 8,900 19.55 20.01 18.29 0 0 0
18/06/2021
19.55
 1,400 19.28 19.91 19.08 0 0 0
17/06/2021
19.28
 900 19.75 19.75 18.82 0 0 0
16/06/2021
19.75
 73,100 19.28 19.82 19.28 0 0 0
15/06/2021
19.28
 500 19.28 19.82 19.28 0 0 0
14/06/2021
19.28
 600 19.32 19.32 19.28 200 0 0.0
11/06/2021
19.32
 1,800 19.78 20.81 19.32 0 0 0
10/06/2021
19.78
 0 19.78 19.78 19.78 0 0 0
09/06/2021
19.78
 1,400 18.92 19.82 18.88 0 0 0
08/06/2021
18.92
 300 19.82 19.82 18.88 0 0 0
07/06/2021
19.82
 1,300 19.68 19.91 19.82 0 0 0
04/06/2021
19.68
 600 19.55 19.68 18.95 0 0 0
03/06/2021
19.55
 0 19.55 19.55 19.55 0 0 0
02/06/2021
19.55
 1,700 19.48 19.55 19.55 500 0 0.0
01/06/2021
19.48
 300 19.48 19.48 19.48 0 0 0
31/05/2021
19.48
 200 18.65 19.48 18.65 100 0 0.0
28/05/2021
18.65
 900 18.75 19.88 18.65 0 0 0
27/05/2021
18.75
 200 18.62 19.62 18.75 0 0 0
26/05/2021
18.62
 7,600 19.72 19.95 18.62 2,500 0 0.1
25/05/2021
19.72
 2,100 19.25 19.85 19.22 1,500 0 0.0
24/05/2021
19.25
 41,200 18.62 19.25 18.55 1,000 36,400 -1.0
21/05/2021
18.62
 2,700 18.55 18.62 18.55 100 2,500 -0.1
20/05/2021
18.55
 1,600 18.32 18.59 18.55 0 0 0
19/05/2021
18.32
 1,400 18.32 18.35 18.32 1,300 0 0.0
18/05/2021
18.32
 2,600 18.62 18.62 18.32 500 1,000 -0.0
17/05/2021
18.62
 9,400 18.62 18.62 18.62 0 9,000 -0.3
14/05/2021
18.62
 2,700 18.55 18.62 18.49 0 2,300 -0.1
13/05/2021
18.55
 9,000 18.95 18.95 18.55 200 8,400 -0.2
12/05/2021
18.95
 2,100 18.62 18.95 18.62 100 1,500 -0.0
11/05/2021
18.62
 8,100 18.62 18.68 18.62 100 7,300 -0.2
10/05/2021
18.62
 1,500 19.12 19.12 18.62 0 0 0
07/05/2021
19.12
 0 19.12 19.12 19.12 0 0 0
06/05/2021
19.12
 1,100 19.15 19.95 18.65 0 0 0
05/05/2021
19.15
 800 19.28 19.32 18.95 0 0 0
04/05/2021
19.28
 700 19.62 19.62 19.28 0 0 0
29/04/2021
19.62
 1,400 19.28 19.62 19.28 0 0 0
28/04/2021
19.28
 600 19.65 19.65 19.28 0 0 0
27/04/2021
19.65
 0 19.65 19.65 19.65 0 0 0
26/04/2021
19.65
 300 19.02 19.78 19.65 0 0 0
23/04/2021
19.02
 200 18.98 19.75 19.02 0 0 0
22/04/2021
18.98
 5,700 19.68 19.68 18.95 200 0 0.0
20/04/2021
19.68
 4,800 19.78 19.78 18.98 0 0 0
19/04/2021
19.78
 0 19.78 19.78 19.78 0 0 0
16/04/2021
19.78
 100 19.78 19.78 19.78 0 0 0
15/04/2021
19.78
 1,400 19.88 19.95 19.75 0 0 0
14/04/2021
19.88
 8,900 20.21 20.21 19.28 0 0 0
13/04/2021
20.21
 1,000 20.21 20.21 20.21 0 0 0
12/04/2021
20.21
 3,200 20.35 20.35 20.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |