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)
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
31/08/2017
23.46
 1,910 23.39 23.99 22.42 0 0 0
30/08/2017
23.39
 970 22.84 23.44 22.42 0 0 0
29/08/2017
22.84
 760 24.38 24.38 22.76 20 0 0.0
28/08/2017
24.38
 50 23.96 24.38 24.38 0 0 0
25/08/2017
23.96
 5,020 24.45 24.45 22.94 0 4,000 -0.2
24/08/2017
24.45
 80 23.46 25.00 24.45 0 0 0
23/08/2017
23.46
 30 23.20 24.48 23.46 0 0 0
22/08/2017
23.20
 1,230 24.72 24.72 23.20 0 0 0
21/08/2017
24.72
 30 23.46 24.72 24.72 0 0 0
18/08/2017
23.46
 250 23.46 23.46 23.46 0 0 0
17/08/2017
23.46
 1,370 24.85 24.85 23.46 0 0 0
16/08/2017
24.85
 20 24.85 24.85 24.85 0 0 0
15/08/2017
24.85
 0 24.85 24.85 24.85 0 0 0
14/08/2017
24.85
 0 24.85 24.85 24.85 0 0 0
11/08/2017
24.85
 10 23.46 24.85 24.85 0 0 0
10/08/2017
23.46
 1,590 23.99 23.99 23.46 0 0 0
09/08/2017
23.99
 2,150 24.09 24.25 23.99 0 2,090 -0.1
08/08/2017
24.09
 5,800 24.09 24.09 23.99 0 5,070 -0.2
07/08/2017
24.09
 6,100 25.24 25.24 24.06 20 5,000 -0.2
04/08/2017
25.24
 8,360 24.85 25.84 24.40 20 7,960 -0.4
03/08/2017
24.85
 2,400 24.82 26.44 24.85 0 0 0
02/08/2017
24.82
 7,020 24.77 24.82 24.77 20 0 0.0
01/08/2017
24.77
 7,900 24.72 24.92 24.72 0 4,200 -0.2
31/07/2017
24.72
 1,060 24.77 24.77 24.51 0 570 -0.0
28/07/2017
24.77
 260 25.08 25.08 23.41 0 50 -0.0
27/07/2017
25.08
 8,410 26.02 26.02 25.03 200 5,000 -0.2
26/07/2017
26.02
 3,440 26.49 26.49 24.66 0 1,230 -0.1
25/07/2017
26.49
 4,230 27.84 27.84 26.49 22,409,757 0 1,268.4
24/07/2017
27.84
 10,940 27.64 28.16 27.64 0 20 -0.0
21/07/2017
27.64
 24,800 27.58 28.68 27.37 0 0 0
20/07/2017
27.58
 5,320 27.58 27.58 27.43 0 0 0
19/07/2017
27.58
 27,490 27.74 27.74 27.22 19,420 0 1.0
18/07/2017
27.74
 0 27.74 27.74 27.74 0 0 0
17/07/2017
27.74
 5,630 27.74 27.74 27.17 0 0 0
14/07/2017
27.74
 24,730 27.74 27.74 25.84 0 0 0
13/07/2017
27.74
 60,360 27.64 27.79 27.37 0 0 0
12/07/2017
27.64
 15,300 27.64 27.64 27.64 15,000 0 0.8
11/07/2017
27.64
 66,240 27.58 28.16 25.84 29,910 0 1.6
10/07/2017
27.58
 11,730 27.64 28.68 26.64 0 0 0
07/07/2017
27.64
 111,210 26.80 28.16 26.59 0 0 0
06/07/2017
26.80
 107,140 26.85 26.85 26.23 0 0 0
05/07/2017
26.85
 2,710 27.06 27.06 26.23 0 0 0
04/07/2017
27.06
 1,010 27.11 27.11 27.01 0 0 0
03/07/2017
27.11
 16,020 26.49 27.37 26.23 0 0 0
30/06/2017
26.49
 49,130 26.85 26.96 26.49 0 0 0
29/06/2017
26.85
 144,860 26.85 26.91 26.64 0 0 0
28/06/2017
26.85
 1,000 26.85 26.85 26.85 0 0 0
27/06/2017
26.85
 69,790 26.91 26.91 26.38 0 0 0
26/06/2017
26.91
 2,030 27.01 27.01 26.38 0 0 0
23/06/2017
27.01
 128,110 27.01 27.01 26.44 100 600 -0.0
22/06/2017
27.01
 69,740 26.96 27.06 26.44 0 290 -0.0
21/06/2017
26.96
 85,310 27.01 27.06 26.75 0 0 0
20/06/2017
27.01
 126,160 27.06 27.11 26.44 0 0 0
19/06/2017
27.06
 62,310 27.37 27.37 26.38 290 0 0.0
16/06/2017
27.37
 114,390 26.33 27.37 26.33 0 60 -0.0
15/06/2017
26.33
 75,010 26.28 27.37 26.12 0 200 -0.0
14/06/2017
26.28
 101,810 26.23 26.33 26.07 0 0 0
13/06/2017
26.23
 19,230 26.49 26.49 26.07 0 490 -0.0
12/06/2017
26.49
 54,490 26.28 27.37 26.07 0 0 0
09/06/2017
26.28
 17,190 26.23 26.28 26.12 0 0 0
08/06/2017
26.23
 30,750 26.49 26.49 26.18 0 0 0
07/06/2017
26.49
 70,630 26.18 27.37 26.18 0 0 0
06/06/2017
26.18
 233,870 25.29 26.59 25.34 0 0 0
05/06/2017
25.29
 24,530 26.07 26.07 25.18 0 0 0
02/06/2017
26.07
 10 25.29 26.07 26.07 0 0 0
01/06/2017
25.29
 17,820 25.55 25.55 25.08 0 5,000 -0.2
31/05/2017
25.55
 3,740 25.55 25.55 25.52 0 0 0
30/05/2017
25.55
 1,210 25.34 25.55 25.29 0 0 0
29/05/2017
25.34
 12,010 25.34 25.34 24.04 50 0 0.0
26/05/2017
25.34
 40,200 25.29 25.39 25.24 0 0 0
25/05/2017
25.29
 20,000 25.65 25.65 25.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |