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)
05/11/2018
21.88
 10 21.43 21.88 21.88 0 0 0
02/11/2018
21.43
 10 20.87 21.43 21.43 0 10 -0.0
01/11/2018
20.87
 20 21.60 21.60 20.87 0 0 0
31/10/2018
21.60
 620 21.66 21.66 21.57 0 0 0
30/10/2018
21.66
 50 21.09 22.44 21.66 10 0 0.0
29/10/2018
21.09
 960 21.82 21.82 20.87 950 0 0.0
26/10/2018
21.82
 120 21.43 21.99 20.44 0 0 0
25/10/2018
21.43
 0 21.43 21.43 21.43 0 0 0
24/10/2018
21.43
 100 21.43 21.43 21.43 0 0 0
23/10/2018
21.43
 120 21.43 21.43 21.43 0 0 0
22/10/2018
21.43
 3,100 21.43 21.99 21.43 100 1,000 -0.0
19/10/2018
21.43
 3,100 21.99 21.99 20.64 0 1,010 -0.0
18/10/2018
21.99
 4,110 21.43 22.56 21.15 2,000 1,000 0.0
17/10/2018
21.43
 0 21.43 21.43 21.43 0 0 0
16/10/2018
21.43
 41,500 21.88 21.88 21.43 0 0 0
15/10/2018
21.88
 111,120 20.87 22.28 21.06 71,700 73,700 -0.1
12/10/2018
20.87
 1,010 20.75 21.43 20.87 1,000 0 0.0
11/10/2018
20.75
 1,090 20.27 21.43 20.27 1,080 0 0.0
10/10/2018
20.27
 10 21.66 21.66 20.27 0 0 0
09/10/2018
21.66
 10,400 20.92 21.66 20.92 2,800 5,300 -0.1
08/10/2018
20.92
 22,290 20.89 20.92 20.87 22,290 15,000 0.3
05/10/2018
20.89
 8,080 20.64 20.89 20.89 3,000 0 0.1
04/10/2018
20.64
 8,020 20.98 20.98 20.64 5,000 0 0.2
03/10/2018
20.98
 4,220 20.84 20.98 20.81 3,720 1,500 0.1
02/10/2018
20.84
 330 20.87 20.87 20.84 0 0 0
01/10/2018
20.87
 650 21.15 21.15 20.87 0 0 0
28/09/2018
21.15
 2,010 21.26 21.26 21.15 0 0 0
27/09/2018
21.26
 13,080 21.26 21.26 20.64 12,000 7,600 0.2
26/09/2018
21.26
 2,840 21.26 21.32 20.41 0 1,200 -0.0
25/09/2018
21.26
 0 21.26 21.26 21.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |