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)
04/12/2019
23.76
 24,460 22.42 23.76 22.24 0 0 0
03/12/2019
22.42
 153,480 21.81 22.82 21.02 0 0 0
02/12/2019
21.81
 130,530 20.41 21.81 20.41 0 34,480 -1.2
29/11/2019
20.41
 134,820 21.94 21.94 20.41 0 0 0
28/11/2019
21.94
 43,630 22.24 23.73 21.75 0 0 0
27/11/2019
22.24
 5,540 22.67 24.22 21.36 0 0 0
26/11/2019
22.67
 1,160 24.34 24.34 22.67 0 0 0
25/11/2019
24.34
 6,040 22.85 24.34 22.24 0 0 0
22/11/2019
22.85
 520 22.24 23.76 22.85 0 0 0
21/11/2019
22.24
 100 22.15 22.24 22.24 0 0 0
20/11/2019
22.15
 200 23.06 23.76 22.06 0 0 0
19/11/2019
23.06
 1,180 23.40 23.40 23.06 0 0 0
18/11/2019
23.40
 830 23.09 23.40 23.40 0 0 0
15/11/2019
23.09
 5,230 22.85 24.34 22.24 0 0 0
14/11/2019
22.85
 5,250 23.70 23.70 22.24 0 0 0
13/11/2019
23.70
 5,820 23.76 23.76 22.15 0 0 0
12/11/2019
23.76
 6,620 22.42 23.76 21.94 0 0 0
11/11/2019
22.42
 30 23.76 23.76 22.42 0 0 0
08/11/2019
23.76
 9,870 24.19 24.19 22.52 0 1,000 -0.0
07/11/2019
24.19
 7,220 22.73 24.19 22.55 0 0 0
06/11/2019
22.73
 1,020 22.55 22.73 22.55 0 0 0
05/11/2019
22.55
 35,270 23.15 24.37 21.60 0 0 0
04/11/2019
23.15
 560 24.07 24.07 23.15 0 0 0
01/11/2019
24.07
 10 22.55 24.07 24.07 0 0 0
31/10/2019
22.55
 440 22.55 22.55 22.55 0 0 0
30/10/2019
22.55
 130 24.07 24.07 22.55 0 0 0
29/10/2019
24.07
 290 25.78 25.78 24.07 0 0 0
28/10/2019
25.78
 260 24.10 25.78 24.07 0 0 0
25/10/2019
24.10
 40 22.55 24.10 23.15 0 0 0
24/10/2019
22.55
 110 22.24 22.55 22.55 0 0 0
23/10/2019
22.24
 30 22.79 22.79 22.24 0 0 0
22/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
21/10/2019
22.79
 100 22.79 22.79 22.79 0 0 0
18/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
17/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
16/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
15/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
14/10/2019
22.79
 80 22.79 22.79 21.69 0 0 0
11/10/2019
22.79
 16,370 23.09 23.09 22.79 0 0 0
10/10/2019
23.09
 100 22.55 23.09 23.09 0 0 0
09/10/2019
22.55
 55,360 22.55 23.15 22.55 0 500 -0.0
08/10/2019
22.55
 32,830 22.61 22.61 21.57 0 1,000 -0.0
07/10/2019
22.61
 20,720 22.67 22.67 22.55 0 0 0
04/10/2019
22.67
 107,650 21.21 22.67 21.21 0 0 0
03/10/2019
21.21
 500 21.21 21.21 21.21 0 0 0
02/10/2019
21.21
 1,200 21.27 21.27 20.23 0 1,000 -0.0
01/10/2019
21.27
 1,670 21.33 21.33 20.11 0 1,000 -0.0
30/09/2019
21.33
 10 21.48 21.48 21.33 0 0 0
27/09/2019
21.48
 530 20.08 21.48 20.02 0 0 0
26/09/2019
20.08
 2,020 20.29 20.29 19.50 930 1,000 -0.0
25/09/2019
20.29
 100 20.29 20.29 20.29 0 0 0
24/09/2019
20.29
 410 20.23 20.29 19.50 130 200 -0.0
23/09/2019
20.23
 10,210 20.05 20.23 19.50 0 10,000 -0.3
20/09/2019
20.05
 115,170 19.50 20.11 18.62 0 112,000 -3.6
19/09/2019
19.50
 583,480 20.11 20.11 19.50 0 580,580 -18.6
18/09/2019
20.11
 125,390 20.11 20.26 19.50 0 62,220 -2.0
17/09/2019
20.11
 142,110 20.05 20.11 19.50 0 142,000 -4.5
16/09/2019
20.05
 142,350 19.53 20.05 19.50 0 142,200 -4.6
13/09/2019
19.53
 20 19.50 19.53 19.53 0 0 0
12/09/2019
19.50
 118,290 19.50 19.50 19.50 0 0 0
11/09/2019
19.50
 140 19.50 20.05 19.50 0 0 0
10/09/2019
19.50
 650 19.99 20.35 19.50 0 0 0
09/09/2019
19.99
 2,100 19.47 19.99 19.10 0 0 0
06/09/2019
19.47
 2,300 19.50 19.50 19.47 0 2,300 -0.1
05/09/2019
19.50
 2,290 19.68 19.68 19.01 0 0 0
04/09/2019
19.68
 1,700 19.50 19.68 19.50 0 0 0
03/09/2019
19.50
 25,500 19.50 19.50 19.13 0 2,200 -0.1
30/08/2019
19.50
 2,340 19.50 19.50 18.92 0 550 -0.0
29/08/2019
19.50
 0 19.50 19.50 19.50 0 0 0
28/08/2019
19.50
 9,320 19.50 19.50 18.89 0 0 0
27/08/2019
19.50
 1,020 19.19 19.50 18.71 0 0 0
26/08/2019
19.19
 640 19.44 19.44 19.19 0 0 0
23/08/2019
19.44
 20,860 19.50 19.50 19.44 0 0 0
22/08/2019
19.50
 550 19.50 19.50 18.71 0 0 0
21/08/2019
19.50
 12,120 19.74 19.74 19.01 0 0 0
20/08/2019
19.74
 500 19.74 19.74 19.74 0 0 0
19/08/2019
19.74
 2,480 19.99 19.99 18.71 0 0 0
16/08/2019
19.99
 0 19.99 19.99 19.99 0 0 0
15/08/2019
19.99
 0 19.99 19.99 19.99 0 0 0
14/08/2019
19.99
 0 19.99 19.99 19.99 0 0 0
13/08/2019
19.99
 350 20.05 20.05 19.07 0 0 0
12/08/2019
20.05
 530 19.50 20.05 20.05 0 0 0
09/08/2019
19.50
 2,230 19.50 19.50 18.77 0 0 0
08/08/2019
19.50
 2,140 19.26 19.50 19.26 0 0 0
07/08/2019
19.26
 1,750 19.26 19.26 18.89 0 0 0
06/08/2019
19.26
 4,570 19.26 19.26 18.01 0 100 -0.0
05/08/2019
19.26
 280 18.89 19.32 19.26 0 0 0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 25%
02/08/2019
18.89
 4,880 18.92 19.13 17.67 0 700 -0.0
01/08/2019
18.92
 94,010 19.17 19.17 18.89 0 910 -0.0
31/07/2019
19.17
 1,920 18.61 19.17 18.61 0 0 0
30/07/2019
18.61
 5,120 19.46 19.46 18.61 1,200 2,920 -0.1
29/07/2019
19.46
 27,420 18.55 19.51 18.05 0 5,700 -0.2
26/07/2019
18.55
 57,710 17.99 18.61 17.93 0 55,900 -1.8
25/07/2019
17.99
 63,940 17.93 17.99 17.93 0 62,110 -2.0
24/07/2019
17.93
 108,540 18.84 18.84 17.93 0 108,540 -3.5
23/07/2019
18.84
 250 19.06 19.06 18.33 0 0 0
22/07/2019
19.06
 1,290 18.27 19.34 19.06 10 0 0.0
19/07/2019
18.27
 70 18.33 19.51 17.48 10 0 0.0
18/07/2019
18.33
 2,300 18.33 18.33 18.33 0 2,270 -0.1
17/07/2019
18.33
 22,540 19.17 19.17 18.33 0 22,430 -0.7

Chính sách bảo mật | Điều khoản sử dụng |