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

23.35
-0.35
(-1.48%)
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
(2026-04-01) 		-0.45 -1.89% 108,700 -2,300 0
23.35
25.70
23.35
2 tháng
(2026-03-02) 		-2.70 -10.36% 399,500 8,800 0.3
23.30
27.70
23.35
3 tháng
(2026-02-02) 		-1 -4.11% 548,100 -5,900 -0.1
23.30
27.70
23.35
6 tháng
(2025-11-03) 		-0.65 -2.71% 878,700 -21,600 -0.4
23
27.70
23.35
12 tháng
(2025-05-06) 		-2.64 -10.17% 2,312,300 -398,700 -5.3
23
27.70
23.35
24 tháng
(2024-05-13) 		-9.63 -29.20% 3,622,800 -606,812 -12.2
23
33.34
23.35
36 tháng
(2023-05-17) 		-4.72 -16.82% 5,853,700 -189,762 5.0
23
44.68
23.35
60 tháng
(2021-05-27) 		4.60 24.53% 12,752,300 -361,977 4.2
18.21
44.68
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |