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)
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
13/11/2018
21.37
 280 21.43 21.43 20.64 0 10 -0.0
12/11/2018
21.43
 1,520 21.54 21.54 20.92 0 0 0
09/11/2018
21.54
 20 21.60 21.60 20.89 0 10 -0.0
08/11/2018
21.60
 0 21.60 21.60 21.60 0 0 0
07/11/2018
21.60
 500 21.71 21.71 21.60 0 0 0
06/11/2018
21.71
 1,160 21.88 21.88 21.40 0 0 0
05/11/2018
21.88
 10 21.43 21.88 21.88 0 0 0
02/11/2018
21.43
 10 20.87 21.43 21.43 0 10 -0.0
01/11/2018
20.87
 20 21.60 21.60 20.87 0 0 0
31/10/2018
21.60
 620 21.66 21.66 21.57 0 0 0
30/10/2018
21.66
 50 21.09 22.44 21.66 10 0 0.0
29/10/2018
21.09
 960 21.82 21.82 20.87 950 0 0.0
26/10/2018
21.82
 120 21.43 21.99 20.44 0 0 0
25/10/2018
21.43
 0 21.43 21.43 21.43 0 0 0
24/10/2018
21.43
 100 21.43 21.43 21.43 0 0 0
23/10/2018
21.43
 120 21.43 21.43 21.43 0 0 0
22/10/2018
21.43
 3,100 21.43 21.99 21.43 100 1,000 -0.0
19/10/2018
21.43
 3,100 21.99 21.99 20.64 0 1,010 -0.0
18/10/2018
21.99
 4,110 21.43 22.56 21.15 2,000 1,000 0.0
17/10/2018
21.43
 0 21.43 21.43 21.43 0 0 0
16/10/2018
21.43
 41,500 21.88 21.88 21.43 0 0 0
15/10/2018
21.88
 111,120 20.87 22.28 21.06 71,700 73,700 -0.1
12/10/2018
20.87
 1,010 20.75 21.43 20.87 1,000 0 0.0
11/10/2018
20.75
 1,090 20.27 21.43 20.27 1,080 0 0.0
10/10/2018
20.27
 10 21.66 21.66 20.27 0 0 0
09/10/2018
21.66
 10,400 20.92 21.66 20.92 2,800 5,300 -0.1
08/10/2018
20.92
 22,290 20.89 20.92 20.87 22,290 15,000 0.3
05/10/2018
20.89
 8,080 20.64 20.89 20.89 3,000 0 0.1
04/10/2018
20.64
 8,020 20.98 20.98 20.64 5,000 0 0.2
03/10/2018
20.98
 4,220 20.84 20.98 20.81 3,720 1,500 0.1
02/10/2018
20.84
 330 20.87 20.87 20.84 0 0 0
01/10/2018
20.87
 650 21.15 21.15 20.87 0 0 0
28/09/2018
21.15
 2,010 21.26 21.26 21.15 0 0 0
27/09/2018
21.26
 13,080 21.26 21.26 20.64 12,000 7,600 0.2
26/09/2018
21.26
 2,840 21.26 21.32 20.41 0 1,200 -0.0
25/09/2018
21.26
 0 21.26 21.26 21.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |