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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |