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

24.25
0.20
(0.83%)
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
(2026-02-23) 		-0.05 -0.21% 298,200 8,700 0.2
23.35
27.70
24.25
2 tháng
(2026-01-16) 		-0.15 -0.62% 487,900 -19,500 -0.4
23.35
27.70
24.25
3 tháng
(2025-12-17) 		0.55 2.34% 589,200 -23,700 -0.6
23
27.70
24.25
6 tháng
(2025-09-18) 		-0.95 -3.80% 814,600 -9,700 -0.2
23
27.70
24.25
12 tháng
(2025-03-24) 		-4.31 -15.19% 2,225,000 -397,400 -5.3
23
28.97
24.25
24 tháng
(2024-03-27) 		-9.07 -27.37% 3,567,300 -623,212 -12.8
23
34.79
24.25
36 tháng
(2023-04-03) 		-0.38 -1.55% 5,959,200 -80,350 9.0
23
44.68
24.25
60 tháng
(2021-04-12) 		3.84 18.98% 12,739,000 -421,177 2.5
18.21
44.68
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |