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)
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
09/04/2021
20.35
 2,000 20.28 20.35 20.25 0 0 0
08/04/2021
20.28
 100 20.35 20.35 20.28 0 0 0
07/04/2021
20.35
 100 19.62 20.35 20.35 0 0 0
06/04/2021
19.62
 2,000 20.38 20.38 19.62 100 0 0.0
05/04/2021
20.38
 1,400 20.48 20.48 20.35 0 0 0
02/04/2021
20.48
 4,400 20.28 20.48 19.95 2,300 0 0.1
01/04/2021
20.28
 0 20.28 20.28 20.28 0 0 0
31/03/2021
20.28
 3,400 20.08 20.28 20.28 0 0 0
30/03/2021
20.08
 1,000 20.01 20.61 20.08 700 0 0.0
29/03/2021
20.01
 0 20.01 20.01 20.01 0 0 0
26/03/2021
20.01
 1,500 20.01 20.01 20.01 0 0 0
25/03/2021
20.01
 200 20.01 20.01 20.01 100 0 0.0
24/03/2021
20.01
 4,900 20.35 20.81 19.68 0 0 0
23/03/2021
20.35
 1,200 20.35 20.48 20.35 0 0 0
22/03/2021
20.35
 6,400 20.35 20.35 20.28 0 0 0
19/03/2021
20.35
 2,500 20.35 20.35 20.35 0 0 0
18/03/2021
20.35
 4,100 20.61 20.61 20.31 0 0 0
17/03/2021
20.61
 2,200 20.48 20.61 20.35 0 0 0
16/03/2021
20.48
 2,700 20.48 21.21 20.48 0 0 0
15/03/2021
20.48
 3,900 20.48 20.48 20.48 0 0 0
12/03/2021
20.48
 900 20.61 20.61 20.48 0 0 0
11/03/2021
20.61
 7,600 20.48 21.28 20.61 100 0 0.0
10/03/2021
20.48
 3,100 21.21 21.21 20.48 0 0 0
09/03/2021
21.21
 2,300 21.18 21.21 20.35 0 0 0
08/03/2021
21.18
 15,900 20.28 21.28 20.48 0 0 0
05/03/2021
20.28
 6,800 20.28 21.28 20.28 0 0 0
04/03/2021
20.28
 6,900 20.28 21.61 20.28 0 0 0
03/03/2021
20.28
 2,700 20.28 20.28 20.28 0 0 0
02/03/2021
20.28
 5,300 20.48 20.48 20.28 0 0 0
01/03/2021
20.48
 3,800 20.61 20.95 20.48 0 200 -0.0
26/02/2021
20.61
 2,100 20.28 20.61 19.95 0 0 0
25/02/2021
20.28
 2,600 20.28 21.54 20.01 0 0 0
24/02/2021
20.28
 3,200 19.95 21.21 20.28 0 0 0
23/02/2021
19.95
 5,500 19.95 20.75 19.95 1,500 0 0.0
22/02/2021
19.95
 8,200 20.61 20.61 19.95 2,100 0 0.1
19/02/2021
20.61
 900 20.38 20.65 20.35 0 0 0
18/02/2021
20.38
 1,300 21.28 21.48 20.38 0 0 0
17/02/2021
21.28
 2,400 20.28 21.54 21.28 0 0 0
09/02/2021
20.28
 500 19.88 20.28 20.28 0 0 0
08/02/2021
19.88
 100 19.95 19.95 19.88 0 0 0
05/02/2021
19.95
 2,400 19.95 20.01 19.95 1,200 0 0.0
04/02/2021
19.95
 1,900 21.01 21.01 19.95 200 0 0.0
03/02/2021
21.01
 200 19.91 21.01 21.01 0 0 0
02/02/2021
19.91
 4,400 18.62 19.91 19.88 0 0 0
01/02/2021
18.62
 1,300 19.08 19.08 18.62 300 0 0.0
29/01/2021
19.08
 2,100 19.05 19.95 19.02 0 0 0
28/01/2021
19.05
 11,000 20.48 20.48 19.05 0 0 0
27/01/2021
20.48
 2,100 21.28 21.28 20.28 0 0 0
26/01/2021
21.28
 2,800 21.61 21.61 21.28 1,000 0 0.0
25/01/2021
21.61
 9,200 21.34 22.61 21.28 0 0 0
22/01/2021
21.34
 10,300 21.94 22.61 21.28 0 0 0
21/01/2021
21.94
 5,000 21.28 22.01 21.28 0 0 0
20/01/2021
21.28
 2,800 21.68 21.68 21.28 0 0 0
19/01/2021
21.68
 33,900 23.24 23.24 21.68 0 100 -0.0
18/01/2021
23.24
 16,500 21.74 23.24 23.21 0 0 0
15/01/2021
21.74
 29,000 20.35 21.74 20.48 0 0 0
14/01/2021
20.35
 25,500 19.18 20.35 19.28 0 0 0
13/01/2021
19.18
 6,000 19.15 19.18 19.15 0 0 0
12/01/2021
19.15
 7,200 19.62 19.62 19.15 0 0 0
11/01/2021
19.62
 7,700 19.62 19.82 19.62 0 0 0
08/01/2021
19.62
 10,300 19.22 19.62 19.28 0 0 0
07/01/2021
19.22
 9,600 18.95 19.22 18.95 0 0 0
06/01/2021
18.95
 3,600 18.88 18.95 18.88 0 0 0
05/01/2021
18.88
 3,100 19.02 19.02 18.88 0 0 0
04/01/2021
19.02
 8,400 18.82 19.22 18.88 0 0 0
31/12/2020
18.82
 2,740 18.88 18.88 18.19 0 0 0
30/12/2020
18.88
 1,450 18.88 19.28 18.88 0 0 0
29/12/2020
18.88
 2,950 18.55 19.22 18.55 20 0 0.0
28/12/2020
18.55
 2,580 18.52 19.28 18.45 0 0 0
25/12/2020
18.52
 8,730 18.62 18.65 18.52 0 0 0
24/12/2020
18.62
 1,500 19.22 19.22 18.29 0 700 -0.0
23/12/2020
19.22
 1,730 19.22 19.22 19.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |