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

22.50
-0.40
(-1.75%)
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
(2026-05-20) 		-0.05 -0.22% 23,500 -900 0
22.50
24
22.50
2 tháng
(2026-04-20) 		-2.35 -9.31% 231,100 -1,600 0
22.50
25.70
22.50
3 tháng
(2026-03-23) 		-1.05 -4.38% 274,900 -3,400 0
22.50
25.70
22.50
6 tháng
(2025-12-22) 		-0.20 -0.87% 865,500 -27,600 -0.6
22.50
27.70
22.50
12 tháng
(2025-06-24) 		-1.68 -6.82% 2,218,300 -298,100 -2.6
22.50
27.70
22.50
24 tháng
(2024-07-01) 		-8.77 -27.69% 3,579,600 -597,394 -11.9
22.50
32.26
22.50
36 tháng
(2023-07-05) 		-12.45 -35.23% 5,715,200 -320,962 -0.4
22.50
44.68
22.50
60 tháng
(2021-07-15) 		4.15 22.13% 12,657,400 -411,177 2.6
18.21
44.68
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |