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)
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
31/01/2020
18.71
 7,350 20.11 20.11 18.71 2,000 3,220 -0.0
30/01/2020
20.11
 150 20.72 21.27 19.56 0 0 0
22/01/2020
20.72
 3,980 21.84 21.84 20.32 0 0 0
21/01/2020
21.84
 8,770 21.94 21.94 20.41 2,000 0 0.1
20/01/2020
21.94
 220 21.42 21.94 21.94 10 0 0.0
17/01/2020
21.42
 13,810 23.00 23.00 21.42 0 0 0
16/01/2020
23.00
 3,180 24.71 24.71 23.00 1,000 0 0.0
15/01/2020
24.71
 140 26.48 26.48 24.71 0 0 0
14/01/2020
26.48
 740 28.46 28.46 26.48 0 0 0
13/01/2020
28.46
 840 30.59 30.59 28.46 0 0 0
10/01/2020
30.59
 5,980 32.84 32.84 30.59 18,904,016 0 1,020.8
09/01/2020
32.84
 3,120 33.21 33.21 30.89 0 0 0
08/01/2020
33.21
 1,670 32.84 34.73 32.90 0 0 0
07/01/2020
32.84
 930 32.90 32.90 30.71 0 0 0
06/01/2020
32.90
 1,130 30.95 33.09 30.47 0 840 -0.0
03/01/2020
30.95
 1,890 31.69 31.69 29.49 0 0 0
02/01/2020
31.69
 20 32.11 32.11 29.89 0 0 0
31/12/2019
32.11
 3,440 32.11 34.12 29.92 0 1,010 -0.1
30/12/2019
32.11
 250 34.49 34.49 32.11 240 0 0.0
27/12/2019
34.49
 10 32.30 34.49 34.49 0 0 0
26/12/2019
32.30
 210 32.78 32.78 31.08 0 0 0
25/12/2019
32.78
 26,050 30.65 32.78 28.52 0 0 0
24/12/2019
30.65
 2,460 32.90 32.90 30.65 0 0 0
23/12/2019
32.90
 40 32.90 32.90 32.30 0 0 0
20/12/2019
32.90
 55,210 34.61 34.61 32.23 0 10 -0.0
19/12/2019
34.61
 1,150 34.61 34.61 32.23 0 0 0
18/12/2019
34.61
 180 37.17 37.17 34.61 0 0 0
17/12/2019
37.17
 1,030 34.85 37.29 32.42 0 0 0
16/12/2019
34.85
 31,600 32.60 34.85 31.69 0 0 0
13/12/2019
32.60
 25,830 30.47 32.60 30.47 0 1,060 -0.1
12/12/2019
30.47
 34,520 29.25 31.08 29.25 0 0 0
11/12/2019
29.25
 15,050 31.02 32.90 29.25 1,000 0 0.1
10/12/2019
31.02
 32,970 29.07 31.02 29.13 0 12,500 -0.6
09/12/2019
29.07
 11,160 27.18 29.07 27.18 0 0 0
06/12/2019
27.18
 57,170 25.41 27.18 25.41 0 27,000 -1.2
05/12/2019
25.41
 128,510 23.76 25.41 22.85 0 1,630 -0.1

Chính sách bảo mật | Điều khoản sử dụng |