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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |