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

24.10
0
(0%)
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
(2025-12-29) 		-0.15 -0.63% 116,800 -14,500 -0.4
23.60
24.60
24.10
2 tháng
(2025-12-01) 		-0.20 -0.83% 186,800 -18,700 -0.4
23
24.60
24.10
3 tháng
(2025-10-30) 		-0.85 -3.45% 297,200 -8,100 -0.2
23
24.70
24.10
6 tháng
(2025-08-01) 		-1.67 -6.57% 747,600 39,000 1.0
23
26.18
24.10
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,978,400 -420,031 -6.1
23
29.59
24.10
24 tháng
(2024-02-15) 		-9.36 -28.23% 3,304,100 -597,962 -12.0
23
35.24
24.10
36 tháng
(2023-02-13) 		0.66 2.86% 5,965,700 -89,500 9.5
22.76
44.68
24.10
60 tháng
(2021-02-23) 		3.85 19.31% 12,404,200 -404,877 2.9
18.21
44.68
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
20.53
 0 20.53 20.53 20.53 0 0 0
19/02/2019
20.53
 0 20.53 20.53 20.53 0 0 0
18/02/2019
20.53
 21,690 20.47 20.53 19.74 0 5,120 -0.2
15/02/2019
20.47
 20 20.53 20.53 20.47 0 0 0
14/02/2019
20.53
 0 20.53 20.53 20.53 0 0 0
13/02/2019
20.53
 2,920 21.15 21.15 19.79 0 770 -0.0
12/02/2019
21.15
 0 21.15 21.15 21.15 0 0 0
11/02/2019
21.15
 1,140 20.58 21.15 20.58 0 1,000 -0.0
01/02/2019
20.58
 270 20.30 20.58 20.30 0 250 -0.0
31/01/2019
20.30
 700 20.30 20.30 20.30 0 450 -0.0
30/01/2019
20.30
 1,020 20.30 20.30 20.27 0 380 -0.0
29/01/2019
20.30
 210 20.41 20.41 20.02 0 0 0
28/01/2019
20.41
 720 20.36 20.44 19.57 0 100 -0.0
25/01/2019
20.36
 0 20.36 20.36 20.36 0 0 0
24/01/2019
20.36
 3,920 20.27 20.50 19.74 2,900 10 0.1
23/01/2019
20.27
 10 20.56 20.56 20.27 0 0 0
22/01/2019
20.56
 100 20.53 20.56 20.56 0 0 0
21/01/2019
20.53
 1,110 19.88 20.53 19.88 0 110 -0.0
18/01/2019
19.88
 60 20.56 20.56 19.88 0 0 0
17/01/2019
20.56
 0 20.56 20.56 20.56 0 0 0
16/01/2019
20.56
 0 20.56 20.56 20.56 0 0 0
15/01/2019
20.56
 5,000 20.56 20.56 20.53 0 4,950 -0.2
14/01/2019
20.56
 29,400 20.58 20.58 20.56 9,400 8,630 0.0
11/01/2019
20.58
 21,680 20.27 20.58 20.25 0 650 -0.0
10/01/2019
20.27
 100 20.30 20.30 20.27 0 0 0
09/01/2019
20.30
 13,580 20.02 20.30 18.67 0 2,520 -0.1
08/01/2019
20.02
 1,760 20.30 20.30 20.02 820 820 0
07/01/2019
20.30
 350 20.84 20.84 20.08 0 0 0
04/01/2019
20.84
 250 21.12 21.12 20.36 0 0 0
03/01/2019
21.12
 10 21.26 21.26 21.12 0 0 0
02/01/2019
21.26
 0 21.26 21.26 21.26 0 0 0
28/12/2018
21.26
 10,710 21.37 21.37 21.15 0 0 0
27/12/2018
21.37
 0 21.37 21.37 21.37 0 0 0
26/12/2018
21.37
 0 21.37 21.37 21.37 0 0 0
25/12/2018
21.37
 0 21.37 21.37 21.37 0 0 0
24/12/2018
21.37
 0 21.37 21.37 21.37 0 0 0
21/12/2018
21.37
 1,010 21.20 21.37 20.30 0 1,010 -0.0
20/12/2018
21.20
 30 21.20 21.20 21.20 0 0 0
19/12/2018
21.20
 30 21.20 21.20 21.20 0 0 0
18/12/2018
21.20
 50 21.20 21.20 21.20 0 0 0
17/12/2018
21.20
 30 21.20 21.20 21.20 0 0 0
14/12/2018
21.20
 30 21.20 21.20 21.20 0 20 -0.0
13/12/2018
21.20
 20 21.20 21.20 21.20 0 20 -0.0
12/12/2018
21.20
 100 21.09 21.20 21.20 0 0 0
11/12/2018
21.09
 100 21.09 21.09 21.09 0 0 0
10/12/2018
21.09
 0 21.09 21.09 21.09 0 0 0
07/12/2018
21.09
 50 21.09 21.09 21.09 0 40 -0.0
06/12/2018
21.09
 0 21.09 21.09 21.09 0 0 0
05/12/2018
21.09
 20 20.33 21.09 21.09 0 10 -0.0
04/12/2018
20.33
 72,970 21.20 21.20 20.33 6,790 6,800 -0.0
03/12/2018
21.20
 0 21.20 21.20 21.20 0 0 0
30/11/2018
21.20
 60 21.34 21.34 20.41 0 0 0
29/11/2018
21.34
 80 20.30 21.34 20.75 10 0 0.0
28/11/2018
20.30
 1,000 20.27 20.30 20.30 0 1,000 -0.0
27/11/2018
20.27
 4,030 20.30 20.33 20.27 0 3,920 -0.1
26/11/2018
20.30
 10 20.36 20.36 20.30 0 0 0
23/11/2018
20.36
 7,620 20.39 20.39 20.19 2,500 7,390 -0.2
22/11/2018
20.39
 1,850 20.39 20.81 19.74 0 1,790 -0.1
21/11/2018
20.39
 30 20.39 20.84 20.39 0 10 -0.0
20/11/2018
20.39
 4,290 20.87 20.92 20.39 3,800 3,990 -0.0
19/11/2018
20.87
 3,840 20.87 20.87 20.39 0 2,410 -0.1
16/11/2018
20.87
 3,500 21.15 21.15 20.87 0 0 0
15/11/2018
21.15
 220 21.32 21.32 20.47 0 0 0
14/11/2018
21.32
 750 21.37 21.37 20.67 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |