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

24.10
0.30
(1.26%)
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
(2025-12-29) 		-0.15 -0.63% 116,800 -14,500 -0.4
23.60
24.60
24.10
2 tháng
(2025-12-01) 		-0.20 -0.83% 186,800 -18,700 -0.4
23
24.60
24.10
3 tháng
(2025-10-30) 		-0.85 -3.45% 297,200 -8,100 -0.2
23
24.70
24.10
6 tháng
(2025-08-01) 		-1.67 -6.57% 747,600 39,000 1.0
23
26.18
24.10
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,978,400 -420,031 -6.1
23
29.59
24.10
24 tháng
(2024-02-15) 		-9.36 -28.23% 3,304,100 -597,962 -12.0
23
35.24
24.10
36 tháng
(2023-02-13) 		0.66 2.86% 5,965,700 -89,500 9.5
22.76
44.68
24.10
60 tháng
(2021-02-23) 		3.85 19.31% 12,404,200 -404,877 2.9
18.21
44.68
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
18.28
 500 18.40 18.40 18.28 0 0 0
04/05/2020
18.40
 1,550 18.40 18.40 18.40 0 320 -0.0
29/04/2020
18.40
 990 18.28 18.46 18.28 0 0 0
28/04/2020
18.28
 330 18.28 18.28 18.28 0 0 0
27/04/2020
18.28
 1,030 18.28 18.28 18.28 0 0 0
24/04/2020
18.28
 310 18.28 18.52 18.28 0 0 0
23/04/2020
18.28
 1,380 18.89 18.89 17.67 0 0 0
22/04/2020
18.89
 870 17.91 18.89 17.06 0 0 0
21/04/2020
17.91
 8,930 19.19 19.50 17.91 0 0 0
20/04/2020
19.19
 5,660 18.71 19.19 18.71 0 390 -0.0
17/04/2020
18.71
 2,880 17.49 18.71 17.49 0 0 0
16/04/2020
17.49
 2,390 18.28 18.28 17.49 0 0 0
15/04/2020
18.28
 7,030 18.71 18.71 17.43 0 0 0
14/04/2020
18.71
 770 18.58 18.71 18.28 0 0 0
13/04/2020
18.58
 3,500 18.89 18.89 17.67 0 0 0
10/04/2020
18.89
 11,150 19.50 20.11 18.89 0 9,540 -0.3
09/04/2020
19.50
 21,500 18.86 20.17 18.89 0 7,720 -0.2
08/04/2020
18.86
 11,600 17.67 18.89 17.70 0 300 -0.0
07/04/2020
17.67
 9,410 16.94 18.10 17.06 0 660 -0.0
06/04/2020
16.94
 5,110 15.84 16.94 16.76 280 950 -0.0
03/04/2020
15.84
 5,920 15.11 15.84 15.17 50 0 0.0
01/04/2020
15.11
 3,810 14.32 15.17 14.32 0 0 0
31/03/2020
14.32
 6,160 14.01 14.32 13.71 0 800 -0.0
30/03/2020
14.01
 19,010 15.05 15.05 14.01 0 13,390 -0.3
27/03/2020
15.05
 10,310 14.32 15.05 13.53 100 9,720 -0.2
26/03/2020
14.32
 6,830 13.47 14.32 13.47 0 5,790 -0.1
25/03/2020
13.47
 40,220 14.44 15.23 13.47 0 2,960 -0.1
24/03/2020
14.44
 4,730 15.51 16.33 14.44 0 1,120 -0.0
23/03/2020
15.51
 2,250 16.67 16.67 15.51 0 0 0
20/03/2020
16.67
 3,250 17.03 17.03 15.84 0 0 0
19/03/2020
17.03
 6,300 17.06 17.06 16.45 0 0 0
18/03/2020
17.06
 5,180 17.58 17.58 17.06 0 0 0
17/03/2020
17.58
 14,210 18.89 18.89 17.58 0 14,200 -0.4
16/03/2020
18.89
 4,930 18.89 18.89 17.58 0 2,000 -0.1
13/03/2020
18.89
 0 18.89 18.89 18.89 0 0 0
12/03/2020
18.89
 500 18.89 18.89 18.28 0 0 0
11/03/2020
18.89
 6,020 20.05 20.23 18.89 2,170 0 0.1
10/03/2020
20.05
 820 20.72 21.21 19.29 0 210 -0.0
09/03/2020
20.72
 210 21.24 21.24 19.80 0 110 -0.0
06/03/2020
21.24
 5,110 19.86 21.24 19.86 0 4,400 -0.1
05/03/2020
19.86
 13,560 21.02 21.02 19.86 7,500 13,520 -0.2
04/03/2020
21.02
 9,710 21.02 21.02 19.56 0 9,510 -0.3
03/03/2020
21.02
 2,810 22.24 22.24 21.02 0 2,810 -0.1
02/03/2020
22.24
 20 22.39 22.39 22.24 20 20 0
28/02/2020
22.39
 630 24.01 24.01 22.39 0 350 -0.0
27/02/2020
24.01
 1,000 24.01 24.01 24.01 0 310 -0.0
26/02/2020
24.01
 10 23.12 24.01 24.01 0 0 0
25/02/2020
23.12
 70 21.63 23.12 21.84 0 10 -0.0
24/02/2020
21.63
 100 23.15 23.15 21.63 0 20 -0.0
21/02/2020
23.15
 900 23.64 23.64 23.15 0 250 -0.0
20/02/2020
23.64
 260 22.12 23.64 23.64 0 0 0
19/02/2020
22.12
 80 23.52 25.17 22.00 0 0 0
18/02/2020
23.52
 0 23.52 23.52 23.52 0 0 0
17/02/2020
23.52
 7,770 23.89 25.53 23.52 0 6,780 -0.3
14/02/2020
23.89
 130 25.29 25.29 23.89 0 30 -0.0
13/02/2020
25.29
 10,610 25.10 25.90 25.29 0 6,170 -0.3
12/02/2020
25.10
 2,800 24.68 25.41 24.98 100 850 -0.0
11/02/2020
24.68
 550 23.76 24.98 24.68 0 290 -0.0
10/02/2020
23.76
 11,560 22.21 23.76 22.24 0 4,550 -0.2
07/02/2020
22.21
 1,070 20.84 22.21 21.57 0 220 -0.0
06/02/2020
20.84
 5,740 19.50 20.84 19.19 0 2,990 -0.1
05/02/2020
19.50
 5,450 18.74 19.50 18.77 0 5,440 -0.2
04/02/2020
18.74
 1,570 19.99 19.99 18.74 800 1,510 -0.0
03/02/2020
19.99
 9,940 18.71 19.99 17.46 500 4,950 -0.1

Chính sách bảo mật | Điều khoản sử dụng |