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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |