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

24.25
0.20
(0.83%)
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
(2026-02-23) 		-0.05 -0.21% 298,200 8,700 0.2
23.35
27.70
24.25
2 tháng
(2026-01-16) 		-0.15 -0.62% 487,900 -19,500 -0.4
23.35
27.70
24.25
3 tháng
(2025-12-17) 		0.55 2.34% 589,200 -23,700 -0.6
23
27.70
24.25
6 tháng
(2025-09-18) 		-0.95 -3.80% 814,600 -9,700 -0.2
23
27.70
24.25
12 tháng
(2025-03-24) 		-4.31 -15.19% 2,225,000 -397,400 -5.3
23
28.97
24.25
24 tháng
(2024-03-27) 		-9.07 -27.37% 3,567,300 -623,212 -12.8
23
34.79
24.25
36 tháng
(2023-04-03) 		-0.38 -1.55% 5,959,200 -80,350 9.0
23
44.68
24.25
60 tháng
(2021-04-12) 		3.84 18.98% 12,739,000 -421,177 2.5
18.21
44.68
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |