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)
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
22/09/2016
21.01
 12,770 21.01 21.36 20.46 0 0 0
21/09/2016
21.01
 13,450 21.38 21.38 20.51 100 0 0.0
20/09/2016
21.38
 6,110 20.01 21.41 20.51 0 30 -0.0
19/09/2016
20.01
 262,730 20.23 21.56 18.86 0 440,000 -16.8
16/09/2016
20.23
 118,530 21.73 21.73 20.23 59,340 118,220 -2.4
15/09/2016
21.73
 0 21.73 21.73 21.73 0 0 0
14/09/2016
21.73
 29,540 21.76 21.76 21.01 100 17,120 -0.7
13/09/2016
21.76
 16,490 21.76 21.76 21.26 100 1,940 -0.1
12/09/2016
21.76
 1,500 21.76 21.76 21.51 0 1,450 -0.1
09/09/2016
21.76
 29,430 22.26 22.31 21.76 0 29,360 -1.3
08/09/2016: Cổ tức tiền mặt tỉ lệ: 10%
08/09/2016
22.26
 30 21.91 22.26 22.26 0 0 0
07/09/2016
21.91
 3,500 21.76 21.91 21.91 0 0 0
06/09/2016
21.76
 3,590 21.96 21.96 21.76 100 0 0.0
05/09/2016
21.96
 3,070 22.01 22.01 21.96 0 0 0
01/09/2016
22.01
 4,170 22.01 22.20 21.96 0 0 0
31/08/2016
22.01
 18,400 22.01 22.25 21.96 0 0 0
30/08/2016
22.01
 2,600 22.25 22.25 21.03 0 0 0
29/08/2016
22.25
 5,100 22.45 22.50 21.03 0 0 0
26/08/2016
22.45
 615,800 22.40 22.50 22.25 0 0 0
25/08/2016
22.40
 1,020,600 22.89 22.89 22.10 4,900 0 0.2
24/08/2016
22.89
 505,500 22.50 22.89 22.50 0 0 0
23/08/2016
22.50
 1,001,050 22.98 22.98 21.52 0 1,610 -0.1
22/08/2016
22.98
 1,011,600 22.79 22.98 21.22 0 0 0
19/08/2016
22.79
 142,420 22.89 22.94 22.74 0 3,700 -0.2
18/08/2016
22.89
 248,700 22.89 23.08 22.59 0 3,700 -0.2
17/08/2016
22.89
 156,590 22.79 22.98 22.50 0 0 0
16/08/2016
22.79
 152,280 22.79 22.89 21.76 0 0 0
15/08/2016
22.79
 82,600 22.89 22.89 22.69 0 0 0
12/08/2016
22.89
 263,550 22.89 22.98 22.74 0 0 0
11/08/2016
22.89
 279,440 22.74 22.94 22.25 2,910 19,290 -0.8
10/08/2016
22.74
 301,220 21.27 22.74 20.69 0 46,000 -2.0
09/08/2016
21.27
 137,850 21.91 21.91 20.78 0 14,760 -0.6
08/08/2016
21.91
 103,030 22.10 22.10 21.27 0 0 0
05/08/2016
22.10
 113,010 22.10 22.10 22.01 0 13,010 -0.6
04/08/2016
22.10
 114,050 22.40 22.40 22.01 0 6,030 -0.3

Chính sách bảo mật | Điều khoản sử dụng |