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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |