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)
13/03/2018
20.75
 150 20.75 20.75 20.23 0 20 -0.0
12/03/2018
20.75
 110 20.75 20.75 19.92 0 0 0
09/03/2018
20.75
 160 20.39 20.86 20.07 0 0 0
08/03/2018
20.39
 2,270 20.07 20.44 19.55 0 430 -0.0
07/03/2018
20.07
 3,030 20.86 20.86 20.07 0 660 -0.0
06/03/2018
20.86
 390 20.34 20.86 20.86 0 0 0
05/03/2018
20.34
 320 20.28 20.70 20.07 0 0 0
02/03/2018
20.28
 300 20.34 20.34 20.28 0 0 0
01/03/2018
20.34
 1,000 20.39 20.39 20.34 0 90 -0.0
28/02/2018
20.39
 3,760 20.23 20.39 20.18 0 780 -0.0
27/02/2018
20.23
 3,030 20.60 20.60 20.23 0 300 -0.0
26/02/2018
20.60
 390 20.62 20.83 20.57 0 70 -0.0
23/02/2018
20.62
 1,980 21.27 21.27 19.81 0 380 -0.0
22/02/2018
21.27
 10 20.86 21.27 21.27 0 0 0
21/02/2018
20.86
 140 20.86 20.86 20.86 0 0 0
13/02/2018
20.86
 3,120 21.38 21.38 19.89 0 0 0
12/02/2018
21.38
 1,340 20.57 21.38 20.34 0 0 0
09/02/2018
20.57
 2,020 20.83 20.83 19.42 1,000 0 0.0
08/02/2018
20.83
 3,750 19.76 20.99 19.08 0 3,480 -0.1
07/02/2018
19.76
 6,000 19.76 21.14 18.56 0 3,000 -0.1
06/02/2018
19.76
 5,520 20.34 20.34 18.93 160 0 0.0
05/02/2018
20.34
 120 21.07 21.07 20.34 0 0 0
02/02/2018
21.07
 1,030 20.86 21.09 20.39 0 0 0
01/02/2018
20.86
 680 21.48 21.48 20.86 30 0 0.0
31/01/2018
21.48
 370 21.38 21.59 20.75 0 0 0
30/01/2018
21.38
 800 21.64 21.64 20.60 500 0 0.0
29/01/2018
21.64
 330 21.80 21.80 21.64 0 310 -0.0
26/01/2018
21.80
 220 21.53 21.80 21.80 0 0 0
25/01/2018
21.53
 26,950 20.86 21.90 20.91 0 0 0
22/01/2018
20.86
 14,100 20.86 21.38 20.41 0 0 0
19/01/2018
20.86
 3,040 22.32 22.32 20.78 0 0 0
18/01/2018
22.32
 150 21.38 22.32 21.38 0 0 0
17/01/2018
21.38
 6,100 21.90 22.42 21.38 2,810 0 0.1
16/01/2018
21.90
 2,210 22.16 22.16 20.86 0 0 0
15/01/2018
22.16
 390 21.38 22.63 21.90 0 0 0
12/01/2018
21.38
 1,500 21.38 22.00 21.38 1,000 0 0.0
11/01/2018
21.38
 11,960 20.02 21.40 20.02 0 600 -0.0
10/01/2018
20.02
 1,080 20.75 20.75 19.92 0 0 0
09/01/2018
20.75
 1,650 20.86 20.86 19.55 0 700 -0.0
08/01/2018
20.86
 3,110 20.18 20.86 19.58 0 0 0
05/01/2018
20.18
 9,620 19.81 20.86 19.55 0 0 0
04/01/2018
19.81
 1,020 19.84 19.84 19.81 0 0 0
03/01/2018
19.84
 2,320 19.81 20.31 19.81 0 0 0
02/01/2018
19.81
 44,250 19.55 20.07 19.55 0 0 0
29/12/2017
19.55
 170 19.55 19.55 19.55 0 0 0
28/12/2017
19.55
 3,020 19.55 19.55 19.55 0 0 0
27/12/2017
19.55
 2,690 19.68 19.68 19.29 0 0 0
26/12/2017
19.68
 10 19.29 19.68 19.68 0 0 0
25/12/2017
19.29
 210 19.68 19.68 19.29 0 0 0
22/12/2017
19.68
 10 19.50 19.68 19.68 0 0 0
21/12/2017
19.50
 0 19.50 19.50 19.50 0 0 0
20/12/2017
19.50
 10,400 19.29 19.66 19.29 0 0 0
19/12/2017
19.29
 2,720 19.32 19.55 19.29 1,640 0 0.1
18/12/2017
19.32
 10,400 19.40 19.40 19.08 0 0 0
15/12/2017
19.40
 4,190 20.41 20.41 19.16 0 0 0
14/12/2017
20.41
 210 19.29 20.41 19.45 0 0 0
13/12/2017
19.29
 7,620 20.34 20.34 19.29 0 0 0
12/12/2017
20.34
 400 21.30 21.30 20.34 0 0 0
11/12/2017
21.30
 110 21.12 21.46 20.34 0 0 0
08/12/2017
21.12
 2,150 19.81 21.12 19.81 500 0 0.0
07/12/2017
19.81
 1,010 19.34 19.81 19.79 0 0 0
06/12/2017
19.34
 10 19.81 19.81 19.34 0 0 0
05/12/2017
19.81
 450 19.81 20.31 19.81 0 0 0
04/12/2017
19.81
 2,000 20.02 20.02 19.81 0 0 0
01/12/2017
20.02
 5,040 20.02 20.02 19.81 0 0 0
30/11/2017
20.02
 750 20.02 20.05 19.11 0 0 0
29/11/2017
20.02
 20 19.29 20.02 19.29 0 0 0
28/11/2017
19.29
 1,800 19.29 19.29 19.29 0 0 0
27/11/2017
19.29
 100 19.81 19.81 19.29 0 0 0
24/11/2017
19.81
 1,640 18.77 19.81 19.71 1,640 0 0.1
23/11/2017
18.77
 4,760 19.24 19.74 18.51 0 3,800 -0.1
22/11/2017
19.24
 100 19.50 19.50 19.24 0 0 0
21/11/2017
19.50
 1,000 19.50 19.50 19.50 0 0 0
20/11/2017
19.50
 3,810 18.88 19.50 18.88 0 30 -0.0
17/11/2017
18.88
 230 19.81 19.81 18.88 0 0 0
16/11/2017
19.81
 0 19.81 19.81 19.81 0 0 0
15/11/2017
19.81
 1,070 19.81 19.81 19.29 0 0 0
14/11/2017
19.81
 2,560 19.61 20.02 19.29 0 10 -0.0
13/11/2017
19.61
 2,340 19.81 19.81 19.61 0 0 0
10/11/2017
19.81
 760 21.12 21.12 19.81 0 0 0
09/11/2017
21.12
 400 19.79 21.12 21.12 0 0 0
08/11/2017
19.79
 22,470 18.82 19.79 18.25 0 0 0
07/11/2017
18.82
 0 18.82 18.82 18.82 0 0 0
06/11/2017
18.82
 120 18.77 19.94 18.77 0 0 0
03/11/2017
18.77
 1,000 19.29 19.29 18.77 0 1,000 -0.0
02/11/2017
19.29
 4,610 19.06 19.29 18.77 0 0 0
01/11/2017
19.06
 410 19.29 19.29 19.06 0 0 0
31/10/2017
19.29
 10 19.76 19.76 19.29 0 0 0
30/10/2017
19.76
 70 19.76 19.81 19.76 0 0 0
27/10/2017
19.76
 3,700 19.29 19.79 19.29 0 0 0
26/10/2017
19.29
 6,600 19.50 19.81 19.29 0 0 0
25/10/2017
19.50
 920 19.81 19.81 19.50 0 0 0
24/10/2017
19.81
 1,090 20.52 20.52 19.81 0 0 0
23/10/2017
20.52
 30 20.65 20.65 19.97 0 0 0
20/10/2017
20.65
 1,010 20.60 20.99 20.65 0 0 0
19/10/2017
20.60
 1,410 20.86 20.86 20.07 0 0 0
18/10/2017
20.86
 0 20.86 20.86 20.86 0 0 0
17/10/2017
20.86
 430 20.83 20.86 20.78 0 40 -0.0
16/10/2017
20.83
 600 20.86 20.86 20.18 0 0 0
13/10/2017
20.86
 40 21.12 21.38 20.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |