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)
22/12/2020
19.22
 3,070 18.45 19.55 18.29 0 0 0
21/12/2020
18.45
 8,800 19.15 19.15 18.45 0 0 0
18/12/2020
19.15
 2,090 19.28 19.42 18.35 0 0 0
17/12/2020
19.28
 260 19.28 19.88 19.28 0 0 0
16/12/2020
19.28
 6,910 19.62 19.85 19.28 0 0 0
15/12/2020
19.62
 1,600 19.42 19.88 19.42 0 0 0
14/12/2020
19.42
 5,560 18.62 19.42 18.62 0 0 0
11/12/2020
18.62
 9,430 18.05 18.62 18.42 0 0 0
10/12/2020
18.05
 1,780 18.29 18.75 18.05 0 0 0
09/12/2020
18.29
 180 18.82 18.82 17.95 0 0 0
08/12/2020
18.82
 3,390 18.02 19.08 18.22 50 0 0.0
07/12/2020
18.02
 7,590 17.95 18.02 17.82 0 0 0
04/12/2020
17.95
 700 17.95 17.95 17.95 0 0 0
03/12/2020
17.95
 4,130 17.75 18.02 17.79 20 0 0.0
02/12/2020
17.75
 2,140 17.75 17.82 17.65 20 0 0.0
01/12/2020
17.75
 8,710 17.82 17.82 17.69 1,520 0 0.0
30/11/2020
17.82
 1,020 17.75 17.82 17.69 0 0 0
27/11/2020
17.75
 17,350 17.79 17.79 17.72 0 0 0
26/11/2020
17.79
 2,280 17.69 17.79 17.69 0 0 0
25/11/2020
17.69
 6,470 17.69 17.72 17.62 0 0 0
24/11/2020
17.69
 1,550 17.69 17.75 17.62 0 0 0
23/11/2020
17.69
 3,080 17.62 17.82 17.69 0 0 0
20/11/2020
17.62
 1,480 17.92 17.92 17.62 0 0 0
19/11/2020
17.92
 1,650 17.62 17.95 17.65 0 0 0
18/11/2020
17.62
 4,030 17.62 17.95 17.62 0 0 0
17/11/2020
17.62
 1,080 17.62 17.62 17.62 0 0 0
16/11/2020
17.62
 8,770 17.62 17.65 17.62 0 0 0
13/11/2020
17.62
 4,220 17.62 17.62 17.62 0 0 0
12/11/2020
17.62
 520 17.62 17.62 17.62 0 0 0
11/11/2020
17.62
 100 17.42 17.62 17.62 0 0 0
10/11/2020
17.42
 50 17.52 17.95 17.09 0 0 0
09/11/2020
17.52
 670 17.39 17.52 17.52 0 0 0
06/11/2020
17.39
 1,000 17.45 17.45 17.39 0 0 0
05/11/2020
17.45
 540 17.62 17.62 17.45 0 0 0
04/11/2020
17.62
 10 16.96 17.62 17.62 0 0 0
03/11/2020
16.96
 1,330 17.59 17.92 16.96 20 0 0.0
02/11/2020
17.59
 20 17.62 17.82 17.59 10 0 0.0
30/10/2020
17.62
 470 17.35 17.62 17.62 0 0 0
29/10/2020
17.35
 100 17.62 17.62 17.35 30 0 0.0
28/10/2020
17.62
 3,010 17.95 17.95 17.62 0 0 0
27/10/2020
17.95
 3,300 17.95 18.29 17.95 0 0 0
26/10/2020
17.95
 2,360 18.15 18.15 17.89 710 0 0.0
23/10/2020
18.15
 770 17.72 18.15 17.65 0 0 0
22/10/2020
17.72
 840 17.72 17.75 17.72 0 0 0
21/10/2020
17.72
 9,460 17.65 17.99 17.69 0 0 0
20/10/2020
17.65
 3,130 17.62 17.99 17.65 0 0 0
19/10/2020
17.62
 1,370 17.95 18.02 17.62 10 0 0.0
16/10/2020
17.95
 1,060 17.95 17.95 17.75 0 0 0
15/10/2020
17.95
 150 17.62 17.95 17.62 0 0 0
14/10/2020
17.62
 690 17.62 17.62 17.45 60 230 -0.0
13/10/2020
17.62
 8,780 17.62 17.62 17.55 1,000 0 0.0
12/10/2020
17.62
 3,590 17.69 17.75 17.62 1,000 0 0.0
09/10/2020
17.69
 140 17.79 17.79 17.69 10 0 0.0
08/10/2020
17.79
 1,630 17.79 17.82 17.75 0 0 0
07/10/2020
17.79
 320 17.79 17.79 17.79 0 0 0
06/10/2020
17.79
 640 17.82 17.95 17.79 0 0 0
05/10/2020
17.82
 2,090 17.65 17.95 17.82 0 0 0
02/10/2020
17.65
 3,140 17.92 17.92 17.65 0 0 0
01/10/2020
17.92
 3,220 17.75 17.95 17.92 10 0 0.0
30/09/2020
17.75
 570 17.89 17.89 17.75 490 0 0.0
29/09/2020
17.89
 4,410 17.95 17.95 17.89 790 0 0.0
28/09/2020
17.95
 1,030 17.95 17.95 17.95 0 0 0
25/09/2020
17.95
 480 17.95 17.95 17.75 0 0 0
24/09/2020
17.95
 1,110 17.95 17.95 17.95 0 0 0
23/09/2020
17.95
 2,190 18.29 18.32 17.95 0 0 0
22/09/2020
18.29
 100 18.02 18.29 18.25 0 0 0
21/09/2020
18.02
 1,860 17.95 18.15 17.99 10 0 0.0
18/09/2020
17.95
 2,190 18.09 18.09 17.95 100 0 0.0
17/09/2020
18.09
 1,510 17.99 18.09 17.95 0 0 0
16/09/2020
17.99
 3,810 17.95 17.99 17.75 0 0 0
15/09/2020
17.95
 85,020 17.49 17.95 17.55 0 0 0
14/09/2020
17.49
 28,540 17.82 17.82 17.45 200 24,120 -0.6
11/09/2020
17.82
 7,270 17.62 17.95 17.42 0 0 0
10/09/2020
17.62
 2,170 17.75 17.75 17.49 0 1,600 -0.0
09/09/2020
17.75
 410 17.75 17.75 17.75 0 0 0
08/09/2020
17.75
 1,020 17.75 17.75 17.75 0 0 0
07/09/2020
17.75
 720 17.62 17.89 17.69 300 0 0.0
04/09/2020
17.62
 4,160 17.75 17.75 17.39 10 810 -0.0
03/09/2020
17.75
 2,460 17.95 18.15 17.75 0 500 -0.0
01/09/2020
17.95
 3,140 17.89 18.22 17.89 0 0 0
31/08/2020
17.89
 5,320 17.69 17.89 17.69 0 0 0
28/08/2020
17.69
 5,470 17.29 17.69 17.29 300 0 0.0
27/08/2020
17.29
 3,790 17.22 17.95 17.22 0 0 0
26/08/2020
17.22
 1,120 17.22 17.29 17.16 0 0 0
25/08/2020
17.22
 8,850 17.29 17.29 17.12 0 0 0
24/08/2020
17.29
 3,120 17.29 17.29 17.09 0 0 0
21/08/2020
17.29
 5,020 17.42 17.69 17.29 0 0 0
20/08/2020
17.42
 5,490 17.75 17.75 17.42 0 0 0
19/08/2020
17.75
 120 17.62 17.75 17.45 0 0 0
18/08/2020
17.62
 3,050 17.62 17.82 17.62 0 0 0
17/08/2020
17.62
 930 17.75 17.75 17.62 0 0 0
14/08/2020
17.75
 2,790 17.95 18.62 17.62 0 0 0
13/08/2020
17.95
 5,800 17.62 18.19 17.82 0 0 0
12/08/2020
17.62
 650 17.75 17.95 17.62 0 0 0
11/08/2020
17.75
 8,970 17.49 17.95 17.75 0 0 0
10/08/2020
17.49
 7,060 17.95 17.95 17.29 0 0 0
07/08/2020
17.95
 4,080 18.22 18.22 17.95 0 0 0
06/08/2020
18.22
 3,390 18.22 18.22 17.42 550 300 0.0
05/08/2020
18.22
 6,500 18.55 18.55 17.62 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2020
18.55
 3,460 18.22 18.82 17.35 1,570 570 0.0

Chính sách bảo mật | Điều khoản sử dụng |