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

22.50
-0.40
(-1.75%)
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
(2026-05-20) 		-0.05 -0.22% 23,500 -900 0
22.50
24
22.50
2 tháng
(2026-04-20) 		-2.35 -9.31% 231,100 -1,600 0
22.50
25.70
22.50
3 tháng
(2026-03-23) 		-1.05 -4.38% 274,900 -3,400 0
22.50
25.70
22.50
6 tháng
(2025-12-22) 		-0.20 -0.87% 865,500 -27,600 -0.6
22.50
27.70
22.50
12 tháng
(2025-06-24) 		-1.68 -6.82% 2,218,300 -298,100 -2.6
22.50
27.70
22.50
24 tháng
(2024-07-01) 		-8.77 -27.69% 3,579,600 -597,394 -11.9
22.50
32.26
22.50
36 tháng
(2023-07-05) 		-12.45 -35.23% 5,715,200 -320,962 -0.4
22.50
44.68
22.50
60 tháng
(2021-07-15) 		4.15 22.13% 12,657,400 -411,177 2.6
18.21
44.68
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |