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

24.10
0
(0%)
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
(2025-12-29) 		-0.15 -0.63% 116,800 -14,500 -0.4
23.60
24.60
24.10
2 tháng
(2025-12-01) 		-0.20 -0.83% 186,800 -18,700 -0.4
23
24.60
24.10
3 tháng
(2025-10-30) 		-0.85 -3.45% 297,200 -8,100 -0.2
23
24.70
24.10
6 tháng
(2025-08-01) 		-1.67 -6.57% 747,600 39,000 1.0
23
26.18
24.10
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,978,400 -420,031 -6.1
23
29.59
24.10
24 tháng
(2024-02-15) 		-9.36 -28.23% 3,304,100 -597,962 -12.0
23
35.24
24.10
36 tháng
(2023-02-13) 		0.66 2.86% 5,965,700 -89,500 9.5
22.76
44.68
24.10
60 tháng
(2021-02-23) 		3.85 19.31% 12,404,200 -404,877 2.9
18.21
44.68
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
21.12
 30 20.86 21.12 21.09 0 0 0
11/10/2017
20.86
 1,800 20.60 20.86 20.34 0 0 0
10/10/2017
20.60
 250 20.60 20.60 20.34 0 0 0
09/10/2017
20.60
 0 20.60 20.60 20.60 0 0 0
06/10/2017
20.60
 1,520 20.80 20.80 20.13 0 0 0
05/10/2017
20.80
 20 21.12 21.12 20.80 0 0 0
04/10/2017
21.12
 1,810 20.80 21.12 20.57 0 0 0
03/10/2017
20.80
 5,240 21.56 21.56 20.60 0 0 0
02/10/2017
21.56
 0 21.56 21.56 21.56 0 0 0
29/09/2017
21.56
 0 21.56 21.56 21.56 0 0 0
28/09/2017
21.56
 5,630 21.64 21.64 20.65 0 0 0
27/09/2017
21.64
 3,320 21.87 21.87 20.60 0 0 0
26/09/2017
21.87
 5,870 21.14 22.34 21.14 0 0 0
25/09/2017
21.14
 350 21.17 21.17 21.14 10 0 0.0
22/09/2017
21.17
 5,540 20.67 21.17 20.65 0 5,000 -0.2
21/09/2017
20.67
 960 21.27 21.27 20.67 0 0 0
20/09/2017
21.27
 20 21.27 21.27 20.60 0 0 0
19/09/2017
21.27
 1,000 21.27 21.27 21.27 0 0 0
18/09/2017
21.27
 0 21.27 21.27 21.27 0 0 0
15/09/2017
21.27
 4,220 21.12 22.42 21.27 0 0 0
14/09/2017
21.12
 1,110 21.25 21.25 21.12 0 0 0
13/09/2017
21.25
 2,130 21.35 21.35 20.78 0 0 0
12/09/2017
21.35
 4,110 20.86 21.74 20.86 0 0 0
11/09/2017
20.86
 10,640 21.85 21.85 20.86 0 0 0
08/09/2017
21.85
 290 21.87 21.87 21.80 0 0 0
07/09/2017
21.87
 2,880 21.87 22.68 21.17 0 0 0
06/09/2017
21.87
 23,410 22.00 22.60 20.49 0 14,390 -0.6
05/09/2017
22.00
 5,310 23.65 23.65 22.00 0 5,120 -0.2
01/09/2017
23.65
 2,070 23.46 24.38 22.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |