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

22.70
0.60
(2.71%)
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
(2026-08-18) 		-0.75 -3.28% 183,300 0 0
21.55
24.10
22.70
2 tháng
(2026-07-20) 		-0.40 -1.78% 281,200 0 0
21.20
24.10
22.70
3 tháng
(2026-06-19) 		-0.40 -1.78% 306,700 0 0
21.20
24.10
22.70
6 tháng
(2026-03-23) 		-1.85 -7.72% 585,700 0 0
21.20
25.70
22.70
12 tháng
(2025-09-22) 		-2.70 -10.89% 1,417,900 0 0
21.20
27.70
22.70
24 tháng
(2024-09-27) 		-6.87 -23.72% 3,430,900 0 0
20.80
31.65
22.70
36 tháng
(2023-10-03) 		-12.24 -35.63% 4,804,600 0 0
19.88
37.32
22.70
60 tháng
(2021-10-13) 		-3.20 -12.65% 11,951,500 -212,726 -4.6
16.69
44.68
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2020
18.74
 1,570 19.99 19.99 18.74 800 1,510 -0.0
03/02/2020
19.99
 9,940 18.71 19.99 17.46 500 4,950 -0.1
31/01/2020
18.71
 7,350 20.11 20.11 18.71 2,000 3,220 -0.0
30/01/2020
20.11
 150 20.72 21.27 19.56 0 0 0
22/01/2020
20.72
 3,980 21.84 21.84 20.32 0 0 0
21/01/2020
21.84
 8,770 21.94 21.94 20.41 2,000 0 0.1
20/01/2020
21.94
 220 21.42 21.94 21.94 10 0 0.0
17/01/2020
21.42
 13,810 23.00 23.00 21.42 0 0 0
16/01/2020
23.00
 3,180 24.71 24.71 23.00 1,000 0 0.0
15/01/2020
24.71
 140 26.48 26.48 24.71 0 0 0
14/01/2020
26.48
 740 28.46 28.46 26.48 0 0 0
13/01/2020
28.46
 840 30.59 30.59 28.46 0 0 0
10/01/2020
30.59
 5,980 32.84 32.84 30.59 18,904,016 0 1,020.8
09/01/2020
32.84
 3,120 33.21 33.21 30.89 0 0 0
08/01/2020
33.21
 1,670 32.84 34.73 32.90 0 0 0
07/01/2020
32.84
 930 32.90 32.90 30.71 0 0 0
06/01/2020
32.90
 1,130 30.95 33.09 30.47 0 840 -0.0
03/01/2020
30.95
 1,890 31.69 31.69 29.49 0 0 0
02/01/2020
31.69
 20 32.11 32.11 29.89 0 0 0
31/12/2019
32.11
 3,440 32.11 34.12 29.92 0 1,010 -0.1
30/12/2019
32.11
 250 34.49 34.49 32.11 240 0 0.0
27/12/2019
34.49
 10 32.30 34.49 34.49 0 0 0
26/12/2019
32.30
 210 32.78 32.78 31.08 0 0 0
25/12/2019
32.78
 26,050 30.65 32.78 28.52 0 0 0
24/12/2019
30.65
 2,460 32.90 32.90 30.65 0 0 0
23/12/2019
32.90
 40 32.90 32.90 32.30 0 0 0
20/12/2019
32.90
 55,210 34.61 34.61 32.23 0 10 -0.0
19/12/2019
34.61
 1,150 34.61 34.61 32.23 0 0 0
18/12/2019
34.61
 180 37.17 37.17 34.61 0 0 0
17/12/2019
37.17
 1,030 34.85 37.29 32.42 0 0 0
16/12/2019
34.85
 31,600 32.60 34.85 31.69 0 0 0
13/12/2019
32.60
 25,830 30.47 32.60 30.47 0 1,060 -0.1
12/12/2019
30.47
 34,520 29.25 31.08 29.25 0 0 0
11/12/2019
29.25
 15,050 31.02 32.90 29.25 1,000 0 0.1
10/12/2019
31.02
 32,970 29.07 31.02 29.13 0 12,500 -0.6
09/12/2019
29.07
 11,160 27.18 29.07 27.18 0 0 0
06/12/2019
27.18
 57,170 25.41 27.18 25.41 0 27,000 -1.2
05/12/2019
25.41
 128,510 23.76 25.41 22.85 0 1,630 -0.1
04/12/2019
23.76
 24,460 22.42 23.76 22.24 0 0 0
03/12/2019
22.42
 153,480 21.81 22.82 21.02 0 0 0
02/12/2019
21.81
 130,530 20.41 21.81 20.41 0 34,480 -1.2
29/11/2019
20.41
 134,820 21.94 21.94 20.41 0 0 0
28/11/2019
21.94
 43,630 22.24 23.73 21.75 0 0 0
27/11/2019
22.24
 5,540 22.67 24.22 21.36 0 0 0
26/11/2019
22.67
 1,160 24.34 24.34 22.67 0 0 0
25/11/2019
24.34
 6,040 22.85 24.34 22.24 0 0 0
22/11/2019
22.85
 520 22.24 23.76 22.85 0 0 0
21/11/2019
22.24
 100 22.15 22.24 22.24 0 0 0
20/11/2019
22.15
 200 23.06 23.76 22.06 0 0 0
19/11/2019
23.06
 1,180 23.40 23.40 23.06 0 0 0
18/11/2019
23.40
 830 23.09 23.40 23.40 0 0 0
15/11/2019
23.09
 5,230 22.85 24.34 22.24 0 0 0
14/11/2019
22.85
 5,250 23.70 23.70 22.24 0 0 0
13/11/2019
23.70
 5,820 23.76 23.76 22.15 0 0 0
12/11/2019
23.76
 6,620 22.42 23.76 21.94 0 0 0
11/11/2019
22.42
 30 23.76 23.76 22.42 0 0 0
08/11/2019
23.76
 9,870 24.19 24.19 22.52 0 1,000 -0.0
07/11/2019
24.19
 7,220 22.73 24.19 22.55 0 0 0
06/11/2019
22.73
 1,020 22.55 22.73 22.55 0 0 0
05/11/2019
22.55
 35,270 23.15 24.37 21.60 0 0 0
04/11/2019
23.15
 560 24.07 24.07 23.15 0 0 0
01/11/2019
24.07
 10 22.55 24.07 24.07 0 0 0
31/10/2019
22.55
 440 22.55 22.55 22.55 0 0 0
30/10/2019
22.55
 130 24.07 24.07 22.55 0 0 0
29/10/2019
24.07
 290 25.78 25.78 24.07 0 0 0
28/10/2019
25.78
 260 24.10 25.78 24.07 0 0 0
25/10/2019
24.10
 40 22.55 24.10 23.15 0 0 0
24/10/2019
22.55
 110 22.24 22.55 22.55 0 0 0
23/10/2019
22.24
 30 22.79 22.79 22.24 0 0 0
22/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
21/10/2019
22.79
 100 22.79 22.79 22.79 0 0 0
18/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
17/10/2019
22.79
 0 22.79 22.79 22.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |