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)
24/09/2018
21.26
 0 21.26 21.26 21.26 0 0 0
21/09/2018
21.26
 18,100 21.32 21.32 21.26 0 0 0
20/09/2018
21.32
 1,020 20.87 21.37 20.87 0 800 -0.0
19/09/2018
20.87
 730 20.87 21.43 20.87 260 0 0.0
18/09/2018
20.87
 370 20.75 21.37 20.87 10 0 0.0
17/09/2018
20.75
 260 21.43 21.43 20.75 0 0 0
14/09/2018
21.43
 10 21.15 21.43 21.43 0 0 0
13/09/2018
21.15
 0 21.15 21.15 21.15 0 0 0
12/09/2018
21.15
 560 21.15 21.15 20.33 0 120 -0.0
11/09/2018
21.15
 380 21.32 21.32 21.15 0 0 0
10/09/2018
21.32
 0 21.32 21.32 21.32 0 0 0
07/09/2018
21.32
 100 21.32 21.32 21.32 0 0 0
06/09/2018
21.32
 31,110 21.43 21.43 20.30 0 0 0
05/09/2018
21.43
 3,310 21.15 21.43 21.09 0 2,300 -0.1
04/09/2018
21.15
 5,300 21.15 21.15 21.06 0 3,000 -0.1
31/08/2018
21.15
 6,400 21.23 21.23 21.15 0 0 0
30/08/2018
21.23
 0 21.23 21.23 21.23 0 0 0
29/08/2018
21.23
 100 21.23 21.23 21.23 0 0 0
28/08/2018
21.23
 21,710 20.89 21.26 20.08 0 0 0
27/08/2018
20.89
 3,970 22.44 22.44 20.89 200 0 0.0
24/08/2018
22.44
 30,190 21.32 22.56 22.11 0 0 0
23/08/2018
21.32
 1,060 19.94 21.32 21.03 0 390 -0.0
22/08/2018
19.94
 24,450 21.43 21.43 19.94 0 4,440 -0.2
21/08/2018
21.43
 30 21.66 21.66 21.43 0 0 0
20/08/2018
21.66
 100 21.66 21.66 21.66 0 0 0
17/08/2018
21.66
 22,820 20.87 21.66 20.87 0 1,600 -0.1
16/08/2018
20.87
 500 20.87 20.87 20.87 0 0 0
15/08/2018
20.87
 500 20.87 20.87 20.87 0 0 0
14/08/2018
20.87
 580 21.06 21.06 20.84 0 0 0
13/08/2018
21.06
 1,090 21.15 21.15 21.06 0 490 -0.0
10/08/2018
21.15
 500 21.15 21.15 21.15 0 0 0
09/08/2018
21.15
 590 21.15 21.15 19.77 0 300 -0.0
08/08/2018
21.15
 560 20.95 21.15 20.05 0 500 -0.0
07/08/2018
20.95
 500 20.89 20.95 20.95 0 0 0
06/08/2018
20.89
 2,040 21.15 21.15 20.89 0 960 -0.0
03/08/2018
21.15
 2,530 21.37 21.37 21.09 0 0 0
02/08/2018
21.37
 3,830 21.43 21.43 20.44 0 0 0
01/08/2018
21.43
 320 21.99 21.99 20.92 0 0 0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
31/07/2018
21.99
 320 20.75 21.99 20.98 0 0 0
30/07/2018
20.75
 2,650 20.70 20.75 20.70 0 2,000 -0.1
27/07/2018
20.70
 3,300 20.70 20.70 20.70 0 3,300 -0.1
26/07/2018
20.70
 3,650 20.34 20.80 20.60 0 0 0
25/07/2018
20.34
 7,120 20.86 20.86 20.34 0 100 -0.0
24/07/2018
20.86
 80 20.86 20.86 20.86 0 0 0
23/07/2018
20.86
 0 20.86 20.86 20.86 0 0 0
20/07/2018
20.86
 8,310 20.34 20.86 20.34 0 800 -0.0
19/07/2018
20.34
 2,060 20.23 20.34 18.82 0 550 -0.0
18/07/2018
20.23
 10 21.07 21.07 20.23 0 0 0
17/07/2018
21.07
 0 21.07 21.07 21.07 0 0 0
16/07/2018
21.07
 1,770 21.61 21.61 20.15 0 0 0
13/07/2018
21.61
 1,140 20.73 22.16 19.89 0 1,000 -0.0
12/07/2018
20.73
 2,030 20.07 20.73 20.10 0 0 0
11/07/2018
20.07
 10 20.80 20.80 20.07 0 0 0
10/07/2018
20.80
 310 20.80 20.80 20.80 0 290 -0.0
09/07/2018
20.80
 130,470 20.86 20.86 19.97 0 150 -0.0
06/07/2018
20.86
 428,790 20.23 20.86 20.23 0 22,850 -0.9
05/07/2018
20.23
 2,260 19.58 20.23 20.23 10 2,240 -0.1
04/07/2018
19.58
 20 20.83 20.83 19.58 0 0 0
03/07/2018
20.83
 120 20.86 20.86 19.81 0 10 -0.0
02/07/2018
20.86
 13,310 19.89 20.86 20.80 10 0 0.0
29/06/2018
19.89
 40 20.60 21.12 19.89 0 0 0
28/06/2018
20.60
 0 20.60 20.60 20.60 0 0 0
27/06/2018
20.60
 300 20.60 20.60 20.60 0 0 0
26/06/2018
20.60
 2,150 21.64 21.64 20.60 0 0 0
25/06/2018
21.64
 10 21.12 21.64 21.64 0 0 0
22/06/2018
21.12
 147,870 19.81 21.17 20.28 0 0 0
21/06/2018
19.81
 66,350 20.34 21.64 19.81 0 12,100 -0.5
20/06/2018
20.34
 4,070 20.34 21.38 19.55 0 0 0
19/06/2018
20.34
 4,510 20.34 20.34 19.29 0 1,080 -0.0
18/06/2018
20.34
 520 20.75 21.33 20.34 0 0 0
15/06/2018
20.75
 1,350 21.90 21.90 20.44 0 220 -0.0
14/06/2018
21.90
 100 21.90 21.90 21.90 0 0 0
13/06/2018
21.90
 1,860 21.90 21.90 20.44 0 0 0
12/06/2018
21.90
 520 21.90 21.90 20.39 0 0 0
11/06/2018
21.90
 790 22.94 22.94 21.35 0 190 -0.0
08/06/2018
22.94
 0 22.94 22.94 22.94 0 0 0
07/06/2018
22.94
 0 22.94 22.94 22.94 0 0 0
06/06/2018
22.94
 10 21.90 22.94 22.94 0 0 0
05/06/2018
21.90
 1,030 22.16 22.16 21.38 20 0 0.0
04/06/2018
22.16
 250 21.90 22.16 22.16 0 0 0
01/06/2018
21.90
 40 21.35 21.90 21.64 0 0 0
31/05/2018
21.35
 70 22.06 22.06 21.35 0 0 0
30/05/2018
22.06
 198,640 22.06 22.42 21.38 0 0 0
29/05/2018
22.06
 200,240 20.86 22.32 21.38 0 0 0
28/05/2018
20.86
 63,170 22.42 22.42 20.86 0 0 0
25/05/2018
22.42
 20,040 22.16 22.42 22.37 0 0 0
24/05/2018
22.16
 240 22.42 22.42 21.12 0 0 0
23/05/2018
22.42
 810 22.94 22.94 21.38 0 0 0
22/05/2018
22.94
 4,000 23.20 23.86 21.64 0 0 0
21/05/2018
23.20
 1,560 22.86 23.99 21.90 0 0 0
18/05/2018
22.86
 39,170 21.38 22.86 21.38 190 0 0.0
17/05/2018
21.38
 25,930 20.05 21.43 20.86 0 0 0
16/05/2018
20.05
 22,600 20.86 22.32 20.05 0 0 0
15/05/2018
20.86
 200 20.86 20.86 20.86 0 0 0
14/05/2018
20.86
 167,270 21.12 21.12 20.86 0 0 0
11/05/2018
21.12
 92,190 20.26 21.12 19.55 0 0 0
10/05/2018
20.26
 214,010 19.81 20.26 19.50 9,480 54,000 -1.7
09/05/2018
19.81
 99,610 19.42 19.81 19.40 0 26,000 -1.0
08/05/2018
19.42
 107,220 20.18 20.86 19.42 4,220 27,000 -0.9
07/05/2018
20.18
 114,110 21.64 21.90 20.18 0 25,100 -1.0

Chính sách bảo mật | Điều khoản sử dụng |