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)
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
16/07/2019
19.17
 6,500 19.68 19.68 19.17 0 5,000 -0.2
15/07/2019
19.68
 0 19.68 19.68 19.68 0 0 0
12/07/2019
19.68
 3,010 20.25 20.25 18.89 0 1,700 -0.1
11/07/2019
20.25
 3,150 18.95 20.25 19.09 0 1,400 -0.0
10/07/2019
18.95
 20 19.29 19.29 18.95 0 0 0
09/07/2019
19.29
 0 19.29 19.29 19.29 0 0 0
08/07/2019
19.29
 1,680 19.31 19.31 18.38 0 0 0
05/07/2019
19.31
 5,610 19.40 19.40 18.89 1,000 3,980 -0.1
04/07/2019
19.40
 1,350 19.74 19.74 19.17 0 0 0
03/07/2019
19.74
 750 18.89 19.74 19.40 10 0 0.0
02/07/2019
18.89
 1,050 18.89 18.89 18.44 0 30 -0.0
01/07/2019
18.89
 70,810 19.96 19.96 18.89 1,000 70,810 -2.3
28/06/2019
19.96
 40,840 20.02 20.02 18.89 0 40,760 -1.4
27/06/2019
20.02
 5,640 21.32 21.32 19.96 0 4,130 -0.1
26/06/2019
21.32
 0 21.32 21.32 21.32 0 0 0
25/06/2019
21.32
 0 21.32 21.32 21.32 0 0 0
24/06/2019
21.32
 0 21.32 21.32 21.32 0 0 0
21/06/2019
21.32
 0 21.32 21.32 21.32 0 0 0
20/06/2019
21.32
 1,510 21.43 21.43 21.32 0 0 0
19/06/2019
21.43
 0 21.43 21.43 21.43 0 0 0
18/06/2019
21.43
 0 21.43 21.43 21.43 0 0 0
17/06/2019
21.43
 3,810 21.71 21.71 21.40 0 0 0
14/06/2019
21.71
 5,520 21.20 21.99 20.02 0 1,650 -0.1
13/06/2019
21.20
 33,140 19.85 21.20 19.06 0 1,000 -0.0
12/06/2019
19.85
 600 19.91 19.91 19.82 0 0 0
11/06/2019
19.91
 1,050 20.02 20.02 19.88 0 0 0
10/06/2019
20.02
 3,710 20.13 20.13 19.17 0 3,310 -0.1
07/06/2019
20.13
 4,410 19.74 20.13 19.46 0 0 0
06/06/2019
19.74
 500 19.74 19.74 19.74 0 390 -0.0
05/06/2019
19.74
 500 19.74 19.74 19.74 0 0 0
04/06/2019
19.74
 1,690 18.95 19.85 18.33 0 0 0
03/06/2019
18.95
 1,010 19.40 19.99 18.95 0 830 -0.0
31/05/2019
19.40
 810 19.43 19.43 18.61 0 0 0
30/05/2019
19.43
 610 19.40 19.43 19.40 0 0 0
29/05/2019
19.40
 560 18.98 19.99 18.98 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |