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

24.25
0.20
(0.83%)
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
(2026-02-23) 		-0.05 -0.21% 298,200 8,700 0.2
23.35
27.70
24.25
2 tháng
(2026-01-16) 		-0.15 -0.62% 487,900 -19,500 -0.4
23.35
27.70
24.25
3 tháng
(2025-12-17) 		0.55 2.34% 589,200 -23,700 -0.6
23
27.70
24.25
6 tháng
(2025-09-18) 		-0.95 -3.80% 814,600 -9,700 -0.2
23
27.70
24.25
12 tháng
(2025-03-24) 		-4.31 -15.19% 2,225,000 -397,400 -5.3
23
28.97
24.25
24 tháng
(2024-03-27) 		-9.07 -27.37% 3,567,300 -623,212 -12.8
23
34.79
24.25
36 tháng
(2023-04-03) 		-0.38 -1.55% 5,959,200 -80,350 9.0
23
44.68
24.25
60 tháng
(2021-04-12) 		3.84 18.98% 12,739,000 -421,177 2.5
18.21
44.68
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |