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)
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
28/05/2019
18.98
 3,870 18.95 18.98 18.81 560 3,510 -0.1
27/05/2019
18.95
 34,890 19.85 19.85 18.95 0 34,890 -1.2
24/05/2019
19.85
 310 20.75 20.75 19.85 0 0 0
23/05/2019
20.75
 3,780 19.46 20.75 19.40 0 2,300 -0.1
22/05/2019
19.46
 2,280 19.71 19.71 19.34 0 300 -0.0
21/05/2019
19.71
 13,590 19.94 19.94 19.46 0 12,650 -0.4
20/05/2019
19.94
 4,540 20.47 20.47 19.46 0 0 0
17/05/2019
20.47
 9,440 20.67 20.67 19.26 6,210 9,100 -0.1
16/05/2019
20.67
 58,240 20.81 20.81 19.37 0 55,960 -1.9
15/05/2019
20.81
 5,520 20.72 20.81 19.54 0 5,520 -0.2
14/05/2019
20.72
 1,110 20.72 20.72 19.54 0 0 0
13/05/2019
20.72
 1,510 20.75 20.75 19.46 0 510 -0.0
10/05/2019
20.75
 7,700 20.81 20.81 20.72 0 0 0
09/05/2019
20.81
 10 20.47 20.81 20.81 0 0 0
08/05/2019
20.47
 30 21.37 21.37 20.47 0 0 0
07/05/2019
21.37
 0 21.37 21.37 21.37 0 0 0
06/05/2019
21.37
 50 21.37 21.37 21.37 0 0 0
03/05/2019
21.37
 130 21.40 21.40 19.91 0 0 0
02/05/2019
21.40
 0 21.40 21.40 21.40 0 0 0
26/04/2019
21.40
 50 21.40 21.40 21.40 0 0 0
25/04/2019
21.40
 50 21.40 21.40 21.40 0 0 0
24/04/2019
21.40
 50 21.40 21.40 21.40 0 0 0
23/04/2019
21.40
 0 21.40 21.40 21.40 0 0 0
22/04/2019
21.40
 100,250 20.19 21.60 19.26 10 0 0.0
19/04/2019
20.19
 1,100 20.19 20.19 19.17 0 200 -0.0
18/04/2019
20.19
 0 20.19 20.19 20.19 0 0 0
17/04/2019
20.19
 100 20.19 20.19 20.19 0 100 -0.0
16/04/2019
20.19
 0 20.19 20.19 20.19 0 0 0
12/04/2019
20.19
 100 20.19 20.19 20.19 0 0 0
11/04/2019
20.19
 100 20.19 20.19 20.19 0 90 -0.0
10/04/2019
20.19
 100 20.19 20.19 20.19 0 50 -0.0
09/04/2019
20.19
 0 20.19 20.19 20.19 0 0 0
08/04/2019
20.19
 110 20.19 20.19 19.26 0 70 -0.0
05/04/2019
20.19
 0 20.19 20.19 20.19 0 0 0
04/04/2019
20.19
 0 20.19 20.19 20.19 0 0 0
03/04/2019
20.19
 2,050 20.27 20.27 19.57 0 1,000 -0.0
02/04/2019
20.27
 2,040 19.57 20.30 19.57 2,000 2,000 0
01/04/2019
19.57
 4,100 19.46 19.57 19.43 0 2,100 -0.1
29/03/2019
19.46
 620 19.60 19.60 19.46 0 0 0
28/03/2019
19.60
 140 19.62 19.62 19.51 0 0 0
27/03/2019
19.62
 10 19.68 19.68 19.62 0 0 0
26/03/2019
19.68
 12,040 20.19 20.19 19.68 0 20 -0.0
25/03/2019
20.19
 0 20.19 20.19 20.19 0 0 0
22/03/2019
20.19
 200 20.19 20.19 20.19 0 0 0
21/03/2019
20.19
 280 20.25 20.25 20.19 0 0 0
20/03/2019
20.25
 260 20.30 20.30 19.62 0 0 0
19/03/2019
20.30
 2,710 20.30 20.30 19.74 0 10 -0.0
18/03/2019
20.30
 0 20.30 20.30 20.30 0 0 0
15/03/2019
20.30
 3,800 20.30 20.30 19.34 0 810 -0.0
14/03/2019
20.30
 2,010 20.25 20.30 19.20 300 0 0.0
13/03/2019
20.25
 50 20.30 20.30 20.25 0 0 0
12/03/2019
20.30
 50 20.58 20.58 20.30 0 0 0
11/03/2019
20.58
 0 20.58 20.58 20.58 0 0 0
08/03/2019
20.58
 0 20.58 20.58 20.58 0 0 0
07/03/2019
20.58
 30 20.44 20.87 20.39 0 0 0
06/03/2019
20.44
 0 20.44 20.44 20.44 0 0 0
05/03/2019
20.44
 0 20.44 20.44 20.44 0 0 0
04/03/2019
20.44
 7,400 20.16 20.53 20.08 0 4,700 -0.2
01/03/2019
20.16
 100 20.16 20.16 20.16 0 0 0
28/02/2019
20.16
 300 20.16 20.16 20.16 0 0 0
27/02/2019
20.16
 0 20.16 20.16 20.16 0 0 0
26/02/2019
20.16
 17,610 20.25 20.25 19.74 0 4,190 -0.1
25/02/2019
20.25
 0 20.25 20.25 20.25 0 0 0
22/02/2019
20.25
 3,100 19.74 20.27 19.79 0 1,090 -0.0
21/02/2019
19.74
 200 20.53 20.53 19.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |