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

22.50
-0.40
(-1.75%)
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
(2026-05-20) 		-0.05 -0.22% 23,500 -900 0
22.50
24
22.50
2 tháng
(2026-04-20) 		-2.35 -9.31% 231,100 -1,600 0
22.50
25.70
22.50
3 tháng
(2026-03-23) 		-1.05 -4.38% 274,900 -3,400 0
22.50
25.70
22.50
6 tháng
(2025-12-22) 		-0.20 -0.87% 865,500 -27,600 -0.6
22.50
27.70
22.50
12 tháng
(2025-06-24) 		-1.68 -6.82% 2,218,300 -298,100 -2.6
22.50
27.70
22.50
24 tháng
(2024-07-01) 		-8.77 -27.69% 3,579,600 -597,394 -11.9
22.50
32.26
22.50
36 tháng
(2023-07-05) 		-12.45 -35.23% 5,715,200 -320,962 -0.4
22.50
44.68
22.50
60 tháng
(2021-07-15) 		4.15 22.13% 12,657,400 -411,177 2.6
18.21
44.68
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |