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
(2025-11-04) 		-0.20 -0.84% 111,000 9,900 0.2
23.65
24.60
24.30
2 tháng
(2025-10-06) 		-0.90 -3.66% 159,000 18,000 0.4
23.50
24.80
24.30
3 tháng
(2025-09-05) 		-1.50 -5.95% 221,100 25,500 0.6
23.50
25.20
24.30
6 tháng
(2025-06-09) 		-3.52 -12.94% 1,420,800 -349,700 -4.2
23.50
27.32
24.30
12 tháng
(2024-12-09) 		-6.17 -20.66% 1,950,500 -414,383 -6.0
23.50
30.91
24.30
24 tháng
(2023-12-15) 		-10.64 -30.97% 3,199,500 -552,662 -10.6
23.50
35.24
24.30
36 tháng
(2022-12-20) 		3.75 18.78% 5,936,700 -54,851 11.3
19.42
44.68
24.30
60 tháng
(2020-12-30) 		4.82 25.50% 12,458,590 -380,977 3.5
18.21
44.68
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
23.87
 26,200 23.91 23.91 23.63 3,800 0 0.1
14/07/2025
23.91
 27,200 23.87 23.91 23.63 0 0 0
11/07/2025
23.82
 58,900 23.63 23.91 23.44 0 44,800 0
10/07/2025
23.63
 42,400 23.63 23.68 23.54 1,000 40,900 0
09/07/2025
23.58
 109,200 23.63 24.39 23.54 3,000 108,800 0
08/07/2025
23.63
 24,200 23.82 23.82 23.63 0 24,000 -0.6
07/07/2025
23.73
 11,500 23.91 24.10 23.63 0 10,100 -0.3
04/07/2025
23.91
 2,600 24.10 24.10 23.91 0 1,800 -0.0
03/07/2025
24.10
 19,600 24.10 24.10 24.10 0 18,500 -0.5
02/07/2025
24.01
 14,200 24.10 24.10 23.82 0 13,700 -0.3
01/07/2025
24.10
 5,300 24.81 24.81 23.87 0 3,000 -0.1
30/06/2025
24.95
 1,100 23.73 24.95 23.73 0 500 -0.0
27/06/2025
23.73
 19,800 23.82 24.53 23.63 0 18,600 -0.5
26/06/2025
23.82
 18,500 23.91 24.10 23.82 0 14,600 -0.4
25/06/2025
24.10
 17,300 24.53 24.53 24.10 0 16,300 -0.4
24/06/2025
24.58
 18,000 25.10 25.10 24.58 0 17,500 -0.5
23/06/2025
25.10
 45,600 25.66 25.66 24.58 600 45,000 -1.2
20/06/2025
25.57
 15,600 25.90 25.90 25.43 0 6,700 -0.2
19/06/2025
25.90
 24,000 27.18 27.18 25.90 0 9,200 -0.3
18/06/2025
27.18
 1,300 26.75 27.22 26.47 0 0 0
17/06/2025
26.75
 6,400 26.75 26.75 26.75 0 6,400 -0.2
16/06/2025
27.32
 20,500 26.47 27.41 26.47 0 17,000 -0.5
13/06/2025
26.47
 4,000 26.09 26.47 25.99 0 2,300 -0.1
12/06/2025
27.22
 0 27.22 27.22 27.22 0 0 0
11/06/2025
27.22
 0 27.22 27.22 27.22 0 0 0
10/06/2025
27.22
 0 27.22 27.22 27.22 0 0 0
09/06/2025
27.22
 200 27.22 27.22 27.22 0 0 0
06/06/2025
25.71
 100 25.71 25.71 25.71 0 0 0
05/06/2025
25.85
 900 25.85 25.85 25.85 0 0 0
04/06/2025
25.85
 0 25.85 25.85 25.85 0 0 0
03/06/2025
25.85
 3,300 25.90 25.90 25.85 0 600 -0.0
02/06/2025
25.90
 5,600 26.94 26.94 25.81 0 2,800 -0.1
30/05/2025
25.81
 2,800 25.81 25.99 25.81 0 2,000 -0.1
29/05/2025
25.76
 0 25.76 25.76 25.76 0 0 0
28/05/2025
25.76
 23,600 25.99 25.99 25.52 0 6,100 -0.2
27/05/2025
25.99
 4,800 25.81 25.99 25.81 0 2,000 -0.1
26/05/2025
25.81
 100 25.81 25.81 25.81 0 0 0
23/05/2025
25.90
 5,300 25.99 25.99 25.90 0 0 0
22/05/2025
25.81
 6,100 25.81 25.85 25.81 0 3,000 0
21/05/2025
26.23
 0 26.23 26.23 26.23 0 0 0
20/05/2025
26.23
 64,800 26.56 26.56 26.23 0 100 -0.0
19/05/2025
26.47
 0 26.47 26.47 26.47 0 0 0
16/05/2025
26.47
 4,000 26.47 26.94 26.47 0 0 0
15/05/2025
26.47
 500 26.47 26.47 26.47 0 0 0
14/05/2025
26.94
 200 26.09 26.94 26.09 0 0 0
13/05/2025
25.99
 1,100 26.28 26.28 25.52 0 0 0
12/05/2025
27.13
 100 27.13 27.13 27.13 0 0 0
09/05/2025
27.13
 800 27.18 27.22 27.13 0 0 0
08/05/2025
27.18
 400 27.22 27.22 27.18 200 0 0
07/05/2025
26.14
 3,700 26.04 26.14 26.04 0 0 0
06/05/2025
25.99
 800 26.28 26.28 25.52 0 0 0
05/05/2025
26.28
 4,000 26.09 26.37 26.09 0 0 0
29/04/2025
25.99
 1,100 26.56 26.56 25.99 0 0 0
28/04/2025
26.94
 600 27.13 27.13 26.94 0 0 0
25/04/2025
27.22
 1,500 27.41 27.41 27.22 0 0 0
24/04/2025
27.41
 900 27.41 27.41 27.41 0 0 0
23/04/2025
27.32
 100 27.32 27.32 27.32 0 0 0
22/04/2025
27.03
 1,000 27.70 27.70 26.56 0 0 0
21/04/2025
27.70
 600 27.88 27.88 27.70 0 0 0
18/04/2025
28.22
 200 28.22 28.22 28.22 0 0 0
17/04/2025
26.75
 100 26.75 26.75 26.75 0 0 0
16/04/2025
26.66
 1,700 26.66 28.31 26.66 0 0 0
15/04/2025
28.36
 900 26.66 28.36 26.66 300 0 0.0
14/04/2025
28.64
 300 28.64 28.64 28.64 0 0 0
11/04/2025
28.55
 400 27.41 28.55 25.99 0 0 0
10/04/2025
27.84
 6,700 27.03 28.64 27.03 0 200 -0.0
09/04/2025
27.03
 0 27.03 27.03 27.03 0 0 0
08/04/2025
27.03
 100 27.03 27.03 27.03 0 100 -0.0
04/04/2025
27.03
 2,300 26.94 27.03 26.94 0 200 -0.0
03/04/2025
26.94
 12,200 27.98 27.98 26.94 200 400 -0.0
02/04/2025
28.07
 11,500 28.07 28.07 28.07 0 0 0
01/04/2025
28.97
 0 28.97 28.97 28.97 0 0 0
31/03/2025
28.97
 700 28.07 28.97 28.07 0 0 0
28/03/2025
28.07
 0 28.07 28.07 28.07 0 0 0
27/03/2025
28.07
 900 28.45 28.45 28.07 0 0 0
26/03/2025
28.45
 400 28.45 28.45 28.45 0 0 0
25/03/2025
28.36
 0 28.36 28.36 28.36 0 0 0
24/03/2025
28.36
 0 28.36 28.36 28.36 0 0 0
21/03/2025
28.36
 2,600 28.92 29.30 28.36 0 0 0
20/03/2025
28.74
 100 28.74 28.74 28.74 0 0 0
19/03/2025
28.36
 4,100 28.36 28.36 28.31 0 0 0
18/03/2025
28.36
 2,500 28.40 28.45 28.36 300 2,500 -0.1
17/03/2025
28.36
 6,100 28.40 28.40 28.17 0 2,000 -0.1
14/03/2025
28.36
 21,500 28.45 28.45 28.36 0 4,700 -0.1
13/03/2025
28.36
 2,500 28.45 28.45 28.36 0 0 0
12/03/2025
28.40
 4,800 28.36 29.30 28.36 0 800 -0.0
11/03/2025
28.36
 4,800 28.45 28.45 28.36 0 0 0
10/03/2025
28.83
 13,700 28.83 28.83 28.17 0 400 -0.0
07/03/2025
28.83
 700 29.30 29.30 28.83 0 0 0
06/03/2025
29.16
 0 29.16 29.16 29.16 0 0 0
05/03/2025
29.16
 100 29.16 29.16 29.16 0 0 0
04/03/2025
29.11
 0 29.11 29.11 29.11 0 20 0
03/03/2025
29.11
 1,700 29.11 29.11 29.07 0 0 0
28/02/2025
29.59
 2,800 29.40 29.59 29.40 2,700 0 0.1
27/02/2025
29.30
 1,400 29.30 29.30 29.30 0 0 0
26/02/2025
29.49
 6,700 29.40 29.49 29.40 300 0 0.0
25/02/2025
29.49
 4,800 29.49 29.49 29.40 100 3,100 -0.1
24/02/2025
29.49
 1,800 29.73 29.73 29.49 500 0 0.0
21/02/2025
29.30
 59,200 28.88 29.49 28.88 0 11 -0.0
20/02/2025
28.78
 1,700 29.02 29.02 28.74 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |