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)
17/02/2017
19.68
 104,000 19.63 19.68 19.63 0 0 0
16/02/2017
19.63
 196,100 19.63 19.68 19.51 0 0 0
15/02/2017
19.63
 331,010 19.66 19.73 19.61 0 8,910 -0.3
14/02/2017
19.66
 420,560 19.76 19.76 19.51 0 5,600 -0.2
13/02/2017
19.76
 50,200 19.68 19.76 19.66 0 200 -0.0
10/02/2017
19.68
 97,320 19.68 19.96 19.08 0 0 0
09/02/2017
19.68
 4,690 19.71 19.71 19.31 0 1,000 -0.0
08/02/2017
19.71
 109,800 19.86 19.86 19.51 0 0 0
07/02/2017
19.86
 65,600 19.86 19.88 19.46 0 3,000 -0.1
06/02/2017
19.86
 131,520 19.91 20.11 19.01 0 4,380 -0.2
03/02/2017
19.91
 468,840 19.66 20.26 19.56 0 20,750 -0.8
02/02/2017
19.66
 613,040 19.96 20.01 19.51 2,830 24,160 -0.8
25/01/2017
19.96
 10 19.46 19.96 19.96 10 0 0.0
24/01/2017
19.46
 1,200 19.51 19.51 19.46 0 0 0
23/01/2017
19.51
 28,350 19.76 20.01 19.26 5,000 4,200 0.0
20/01/2017
19.76
 140 20.01 20.01 19.51 0 0 0
19/01/2017
20.01
 20 19.76 20.01 19.76 0 0 0
18/01/2017
19.76
 217,300 19.51 20.46 19.16 0 4,000 -0.2
17/01/2017
19.51
 119,800 19.68 19.68 19.46 100 3,690 -0.1
16/01/2017
19.68
 185,060 19.71 19.71 19.46 0 0 0
13/01/2017
19.71
 132,950 19.81 19.81 19.26 0 0 0
12/01/2017
19.81
 113,310 19.66 19.96 19.66 0 800 -0.0
11/01/2017
19.66
 161,730 19.93 19.93 19.01 0 0 0
10/01/2017
19.93
 0 19.93 19.93 19.93 0 0 0
09/01/2017
19.93
 105,250 20.01 20.01 19.93 0 0 0
06/01/2017
20.01
 161,020 19.21 20.01 19.21 0 160,580 -6.2
05/01/2017
19.21
 367,140 19.21 19.36 19.01 0 265,880 -10.2
04/01/2017
19.21
 460 19.73 19.73 19.01 0 0 0
03/01/2017
19.73
 10,540 19.61 19.73 19.16 0 0 0
30/12/2016
19.61
 4,740 19.13 19.91 19.13 0 0 0
29/12/2016
19.13
 12,700 19.83 19.91 19.06 0 0 0
28/12/2016
19.83
 65,830 19.91 19.96 19.51 0 0 0
27/12/2016
19.91
 19,830 19.11 19.98 19.11 6,480 350 0.2
26/12/2016
19.11
 13,410 20.01 20.01 19.11 0 0 0
23/12/2016
20.01
 28,820 19.06 20.01 19.06 0 0 0
22/12/2016
19.06
 169,270 18.51 19.11 18.46 0 0 0
21/12/2016
18.51
 288,960 18.76 19.06 18.51 0 0 0
20/12/2016
18.76
 144,910 18.18 19.43 18.18 0 28,470 -1.1
19/12/2016
18.18
 519,800 17.01 18.18 17.96 0 0 0
16/12/2016
17.01
 1,175,700 16.56 17.41 16.56 0 1,125,600 -38.1
15/12/2016
16.56
 61,440 17.26 17.26 16.56 0 61,270 -2.0
14/12/2016
17.26
 18,900 17.01 17.26 16.53 0 16,270 -0.6
13/12/2016
17.01
 168,930 16.58 17.48 17.01 0 59,980 -2.0
12/12/2016
16.58
 28,060 16.81 17.48 16.58 0 25,000 -0.8
09/12/2016
16.81
 41,010 16.51 17.66 16.51 0 35,590 -1.2
08/12/2016
16.51
 120,740 16.66 17.81 16.51 200 318,310 -10.3
07/12/2016
16.66
 71,920 17.86 18.41 16.66 0 69,720 -2.3
06/12/2016
17.86
 20,740 18.26 18.26 17.66 0 19,780 -0.7
05/12/2016
18.26
 15,250 19.01 19.01 18.26 0 11,710 -0.4
02/12/2016
19.01
 19,920 20.01 20.26 18.91 0 19,730 -0.8
01/12/2016
20.01
 1,380 19.93 20.01 20.01 0 1,350 -0.1
30/11/2016
19.93
 10,090 19.91 19.96 19.26 60 10,070 -0.4
29/11/2016
19.91
 62,950 19.51 20.81 18.66 0 1,780 -0.1
28/11/2016
19.51
 163,810 20.86 20.91 19.51 0 16,250 -0.7
25/11/2016
20.86
 100,490 20.91 20.91 20.86 0 0 0
24/11/2016
20.91
 81,080 20.98 20.98 20.16 0 0 0
23/11/2016
20.98
 109,370 20.98 21.21 20.88 0 0 0
22/11/2016
20.98
 1,070 21.01 22.01 20.98 0 0 0
21/11/2016
21.01
 5,750 21.01 21.11 20.26 0 1,010 -0.0
18/11/2016
21.01
 10,520 21.43 21.43 20.53 0 0 0
17/11/2016
21.43
 4,440 20.96 21.78 20.53 0 0 0
16/11/2016
20.96
 1,830 20.16 21.41 20.06 0 1,500 -0.1
15/11/2016
20.16
 161,510 20.81 21.61 20.16 0 30,750 -1.3
14/11/2016
20.81
 118,920 20.76 21.96 20.81 0 6,900 -0.3
11/11/2016
20.76
 63,030 22.06 22.06 20.76 0 30 -0.0
10/11/2016
22.06
 0 22.06 22.06 22.06 0 0 0
09/11/2016
22.06
 286,190 22.16 22.16 21.81 0 2,710 -0.1
08/11/2016
22.16
 144,300 22.26 22.26 22.16 0 0 0
07/11/2016
22.26
 144,520 22.26 22.26 22.21 0 0 0
04/11/2016
22.26
 0 22.26 22.26 22.26 0 0 0
03/11/2016
22.26
 10 22.41 22.41 22.26 0 0 0
02/11/2016
22.41
 213,670 22.26 22.51 21.61 0 0 0
01/11/2016
22.26
 235,190 21.51 22.51 22.01 0 0 0
31/10/2016
21.51
 93,020 22.76 22.76 21.51 0 8,000 -0.4
28/10/2016
22.76
 1,100 23.01 23.01 22.26 0 0 0
27/10/2016
23.01
 99,900 22.01 23.01 21.91 0 0 0
26/10/2016
22.01
 84,060 22.01 22.01 20.76 0 0 0
25/10/2016
22.01
 131,800 22.21 22.21 21.91 0 0 0
24/10/2016
22.21
 14,030 22.21 22.26 22.21 20 0 0.0
21/10/2016
22.21
 7,540 22.21 22.46 22.01 0 0 0
20/10/2016
22.21
 88,350 22.26 22.26 22.06 2,350 0 0.1
19/10/2016
22.26
 13,750 21.91 22.51 21.91 8,540 0 0.4
18/10/2016
21.91
 10 22.11 22.11 21.91 0 0 0
17/10/2016
22.11
 3,120 22.21 22.21 21.76 0 0 0
14/10/2016
22.21
 11,050 22.56 22.56 21.91 0 8,940 -0.4
13/10/2016
22.56
 9,480 22.51 22.56 22.31 3,840 0 0.2
12/10/2016
22.51
 6,380 22.01 23.46 21.86 0 0 0
11/10/2016
22.01
 9,940 22.56 23.41 21.76 0 500 -0.0
10/10/2016
22.56
 2,430 23.01 24.23 22.51 0 0 0
07/10/2016
23.01
 10,480 22.26 23.51 21.81 0 500 -0.0
06/10/2016
22.26
 49,710 21.66 23.16 21.46 0 1,000 -0.0
05/10/2016
21.66
 8,940 21.46 21.71 21.46 0 2,230 -0.1
04/10/2016
21.46
 9,280 22.21 22.21 21.01 0 0 0
03/10/2016
22.21
 57,400 21.46 22.26 21.01 0 22,590 -1.0
30/09/2016
21.46
 16,980 21.46 21.71 21.36 500 0 0.0
29/09/2016
21.46
 15,740 21.51 21.71 20.91 0 0 0
28/09/2016
21.51
 31,740 20.48 21.88 20.06 0 12,510 -0.5
27/09/2016
20.48
 13,590 20.48 20.48 20.06 0 0 0
26/09/2016
20.48
 3,560 20.06 20.51 20.06 0 2,000 -0.1
23/09/2016
20.06
 7,750 21.01 21.01 20.06 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |