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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |