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
(2025-11-05) 		0.40 1.67% 99,900 4,000 0.1
23.65
24.60
24.20
2 tháng
(2025-10-06) 		-0.30 -1.22% 160,900 18,000 0.4
23.50
24.80
24.20
3 tháng
(2025-09-08) 		0 0% 218,100 24,300 0.6
23.50
25.10
24.20
6 tháng
(2025-06-09) 		-2.92 -10.74% 1,422,700 -349,700 -4.2
23.50
27.32
24.20
12 tháng
(2024-12-10) 		-5.52 -18.52% 1,947,800 -414,783 -6.1
23.50
30.91
24.20
24 tháng
(2023-12-18) 		-10.04 -29.23% 3,200,300 -552,662 -10.6
23.50
35.24
24.20
36 tháng
(2022-12-21) 		4.88 25.12% 5,934,600 -54,851 11.4
19.42
44.68
24.20
60 tháng
(2020-12-31) 		5.48 29.13% 12,459,040 -380,977 3.5
18.21
44.68
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
25.65
 250 25.71 26.07 25.65 0 0 0
23/05/2017
25.71
 19,470 25.76 25.76 25.71 0 3,000 -0.1
22/05/2017
25.76
 27,860 25.55 25.76 25.55 0 10 -0.0
19/05/2017
25.55
 160,440 25.55 25.91 24.45 0 0 0
18/05/2017
25.55
 8,170 24.51 26.18 24.48 0 0 0
17/05/2017
24.51
 297,090 23.36 24.92 23.36 0 1,250 -0.1
16/05/2017
23.36
 256,300 23.46 23.46 23.20 0 0 0
15/05/2017
23.46
 50,860 23.46 23.46 21.90 0 0 0
12/05/2017
23.46
 104,890 23.83 23.83 22.42 0 0 0
11/05/2017
23.83
 0 23.83 23.83 23.83 0 0 0
10/05/2017
23.83
 61,610 23.88 23.88 22.99 0 0 0
09/05/2017
23.88
 63,340 23.72 24.25 23.15 0 2,700 -0.1
08/05/2017
23.72
 52,810 23.96 23.96 22.68 0 0 0
05/05/2017
23.96
 237,490 23.72 23.99 23.46 0 0 0
04/05/2017
23.72
 20,290 23.99 23.99 23.67 0 0 0
03/05/2017
23.99
 231,570 23.46 23.99 23.15 0 250 -0.0
28/04/2017
23.46
 1,160 23.88 23.88 23.46 0 0 0
27/04/2017
23.88
 286,100 23.57 23.99 22.42 0 54,040 -2.4
26/04/2017
23.57
 284,700 23.46 23.72 23.20 0 26,010 -1.2
25/04/2017: Cổ tức tiền mặt tỉ lệ: 18%
25/04/2017
23.46
 156,130 22.11 23.62 22.21 0 2,700 -0.1
24/04/2017
22.11
 53,530 21.96 22.26 21.51 2,700 0 0.1
21/04/2017
21.96
 19,150 21.76 22.51 21.26 0 0 0
20/04/2017
21.76
 12,330 21.76 22.91 21.41 0 0 0
19/04/2017
21.76
 69,110 20.91 21.76 21.13 2,700 0 0.1
18/04/2017
20.91
 12,470 20.51 21.01 20.51 0 10 -0.0
17/04/2017
20.51
 51,610 20.36 20.76 20.01 0 0 0
14/04/2017
20.36
 12,400 20.41 20.51 19.03 0 500 -0.0
13/04/2017
20.41
 49,520 20.16 20.46 20.18 0 0 0
12/04/2017
20.16
 42,270 19.73 20.21 19.56 0 0 0
11/04/2017
19.73
 35,640 19.36 20.46 19.26 0 0 0
10/04/2017
19.36
 9,170 19.36 19.83 18.06 0 700 -0.0
07/04/2017
19.36
 86,150 19.36 19.51 19.06 0 200 -0.0
05/04/2017
19.36
 10,030 19.46 19.56 19.26 0 800 -0.0
04/04/2017
19.46
 400 19.46 19.46 19.41 0 0 0
03/04/2017
19.46
 69,040 19.51 19.68 19.01 0 0 0
31/03/2017
19.51
 62,180 19.26 19.68 19.11 0 0 0
30/03/2017
19.26
 4,100 19.63 19.63 19.01 0 0 0
29/03/2017
19.63
 37,500 19.56 19.63 19.01 0 0 0
28/03/2017
19.56
 77,820 19.68 19.76 19.06 0 990 -0.0
27/03/2017
19.68
 100,030 19.71 19.71 19.63 0 0 0
24/03/2017
19.71
 132,010 19.76 19.76 19.26 0 0 0
23/03/2017
19.76
 170,940 19.11 19.76 19.16 0 0 0
22/03/2017
19.11
 121,290 19.68 19.68 18.31 0 18,870 -0.7
21/03/2017
19.68
 2,520 19.71 19.71 18.86 0 0 0
20/03/2017
19.71
 30 19.51 19.73 18.88 0 0 0
17/03/2017
19.51
 0 19.51 19.51 19.51 0 0 0
16/03/2017
19.51
 510 19.76 19.76 19.01 0 0 0
15/03/2017
19.76
 107,070 19.36 19.76 19.01 100 0 0.0
14/03/2017
19.36
 1,590 19.88 19.88 19.01 0 0 0
13/03/2017
19.88
 20 19.01 19.88 19.88 0 0 0
10/03/2017
19.01
 67,230 19.48 19.76 18.86 0 3,680 -0.1
09/03/2017
19.48
 13,010 19.26 19.48 18.81 0 0 0
08/03/2017
19.26
 3,890 19.26 19.51 19.01 0 2,500 -0.1
07/03/2017
19.26
 18,530 19.26 19.26 19.01 0 0 0
06/03/2017
19.26
 39,750 19.31 19.31 18.76 0 0 0
03/03/2017
19.31
 57,510 19.26 19.51 18.81 0 5,020 -0.2
02/03/2017
19.26
 96,500 19.66 19.66 18.96 0 16,770 -0.6
01/03/2017
19.66
 5,840 19.03 19.76 18.96 0 4,990 -0.2
28/02/2017
19.03
 15,000 19.96 19.96 19.01 0 10 -0.0
27/02/2017
19.96
 2,010 19.51 19.96 18.91 0 0 0
24/02/2017
19.51
 3,300 19.51 19.51 19.26 0 0 0
23/02/2017
19.51
 2,450 19.51 19.96 19.21 0 0 0
22/02/2017
19.51
 6,310 19.51 19.51 19.31 0 0 0
21/02/2017
19.51
 194,730 19.66 19.71 19.51 0 0 0
20/02/2017
19.66
 100,890 19.68 19.71 18.61 0 340 -0.0

Chính sách bảo mật | Điều khoản sử dụng |