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

24.20
-0.10
(-0.41%)
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
(2025-11-05) 		0.40 1.67% 99,900 4,000 0.1
23.65
24.60
24.20
2 tháng
(2025-10-06) 		-0.30 -1.22% 160,900 18,000 0.4
23.50
24.80
24.20
3 tháng
(2025-09-08) 		0 0% 218,100 24,300 0.6
23.50
25.10
24.20
6 tháng
(2025-06-09) 		-2.92 -10.74% 1,422,700 -349,700 -4.2
23.50
27.32
24.20
12 tháng
(2024-12-10) 		-5.52 -18.52% 1,947,800 -414,783 -6.1
23.50
30.91
24.20
24 tháng
(2023-12-18) 		-10.04 -29.23% 3,200,300 -552,662 -10.6
23.50
35.24
24.20
36 tháng
(2022-12-21) 		4.88 25.12% 5,934,600 -54,851 11.4
19.42
44.68
24.20
60 tháng
(2020-12-31) 		5.48 29.13% 12,459,040 -380,977 3.5
18.21
44.68
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
18.22
 28,200 17.40 18.28 17.67 310 0 0.0
31/07/2020
17.40
 9,730 17.98 17.98 17.37 0 0 0
30/07/2020
17.98
 4,860 17.55 18.16 17.55 750 0 0.0
29/07/2020
17.55
 18,910 16.85 17.55 15.75 0 0 0
28/07/2020
16.85
 26,310 18.10 18.28 16.85 0 0 0
27/07/2020
18.10
 6,950 19.44 19.44 18.10 0 0 0
24/07/2020
19.44
 5,620 18.89 19.80 18.58 0 180 -0.0
23/07/2020
18.89
 71,240 17.79 19.01 17.79 0 4,000 -0.1
22/07/2020
17.79
 12,850 16.94 17.79 16.94 0 8,660 -0.2
21/07/2020
16.94
 3,020 17.37 17.37 16.94 0 0 0
20/07/2020
17.37
 3,610 17.67 17.67 17.06 0 100 -0.0
17/07/2020
17.67
 1,650 17.79 17.79 17.18 0 0 0
16/07/2020
17.79
 20 17.37 17.79 17.37 0 0 0
15/07/2020
17.37
 4,460 17.37 17.37 17.37 0 0 0
14/07/2020
17.37
 50 16.82 17.55 16.82 0 0 0
13/07/2020
16.82
 6,230 17.18 17.55 16.82 530 0 0.0
10/07/2020
17.18
 1,500 17.09 17.43 17.15 0 0 0
09/07/2020
17.09
 4,260 17.06 17.18 17.06 0 0 0
08/07/2020
17.06
 90 17.06 17.06 17.06 0 0 0
07/07/2020
17.06
 5,420 17.06 17.37 17.06 700 0 0.0
06/07/2020
17.06
 5,280 17.37 17.37 17.06 130 1,910 -0.0
03/07/2020
17.37
 690 17.37 17.37 17.37 0 0 0
02/07/2020
17.37
 0 17.37 17.37 17.37 0 0 0
01/07/2020
17.37
 330 17.37 17.61 17.37 70 0 0.0
30/06/2020
17.37
 1,890 17.37 17.85 17.12 0 0 0
29/06/2020
17.37
 840 17.67 17.67 17.06 0 0 0
26/06/2020
17.67
 0 17.67 17.67 17.67 0 0 0
25/06/2020
17.67
 0 17.67 17.67 17.67 0 0 0
24/06/2020
17.67
 1,110 17.73 17.73 17.31 0 0 0
23/06/2020
17.73
 3,030 17.76 17.79 17.67 0 0 0
22/06/2020
17.76
 40 17.61 17.82 17.76 0 0 0
19/06/2020
17.61
 980 17.18 17.61 17.37 0 0 0
18/06/2020
17.18
 480 17.49 17.49 17.06 0 0 0
17/06/2020
17.49
 610 17.55 17.55 17.06 0 0 0
16/06/2020
17.55
 4,130 17.73 17.73 17.06 0 0 0
15/06/2020
17.73
 1,710 17.98 17.98 17.18 0 0 0
12/06/2020
17.98
 320 17.61 17.98 17.06 0 0 0
11/06/2020
17.61
 1,010 17.67 17.67 17.61 0 730 -0.0
10/06/2020
17.67
 67,750 17.91 18.16 17.67 5,000 67,550 -1.9
09/06/2020
17.91
 8,920 18.04 18.28 17.91 0 8,770 -0.3
08/06/2020
18.04
 2,250 17.98 18.10 17.98 0 0 0
05/06/2020
17.98
 5,730 17.98 18.04 17.67 500 5,600 -0.1
04/06/2020
17.98
 480 17.98 18.04 17.98 0 0 0
03/06/2020
17.98
 7,730 17.98 17.98 17.91 0 5,450 -0.2
02/06/2020
17.98
 10,790 17.98 18.04 17.91 0 10,790 -0.3
01/06/2020
17.98
 7,410 17.98 18.28 17.91 1,000 7,370 -0.2
29/05/2020
17.98
 16,760 18.58 18.58 17.98 0 16,160 -0.5
28/05/2020
18.58
 490 18.65 18.95 18.58 0 0 0
27/05/2020
18.65
 520 19.01 19.01 18.34 0 70 -0.0
26/05/2020
19.01
 210 18.89 19.01 18.83 0 0 0
25/05/2020
18.89
 5,350 18.83 18.95 18.86 0 0 0
22/05/2020
18.83
 160 18.40 18.89 18.46 0 0 0
21/05/2020
18.40
 4,440 18.58 18.89 18.40 0 0 0
20/05/2020
18.58
 440 18.89 18.89 18.28 0 0 0
19/05/2020
18.89
 1,800 18.89 18.89 18.77 0 0 0
18/05/2020
18.89
 2,790 18.77 18.95 17.98 0 0 0
15/05/2020
18.77
 3,200 18.58 18.77 18.31 0 0 0
14/05/2020
18.58
 2,080 18.89 18.89 18.58 0 0 0
13/05/2020
18.89
 2,710 18.58 18.89 17.67 0 0 0
12/05/2020
18.58
 5,840 18.28 18.58 18.28 0 0 0
11/05/2020
18.28
 3,270 18.40 18.40 17.43 0 1,000 -0.0
08/05/2020
18.40
 3,600 18.34 18.40 18.34 0 990 -0.0
07/05/2020
18.34
 480 18.34 18.40 18.34 0 0 0
06/05/2020
18.34
 3,480 18.28 18.40 18.28 0 1,020 -0.0

Chính sách bảo mật | Điều khoản sử dụng |