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)
04/05/2016
23.42
 700,390 23.42 23.47 22.01 500 0 0.0
29/04/2016
23.42
 181,340 21.91 23.42 21.66 76,740 2,990 3.5
28/04/2016
21.91
 463,640 21.71 22.01 21.57 0 5,530 -0.2
27/04/2016
21.71
 625,500 21.66 21.76 21.57 0 0 0
26/04/2016
21.66
 606,990 21.52 21.71 21.52 0 0 0
25/04/2016
21.52
 723,870 21.52 21.76 21.42 18,000 0 0.8
22/04/2016
21.52
 911,330 21.27 21.57 21.27 0 10 -0.0
21/04/2016
21.27
 662,420 20.98 21.27 20.98 41,190 53,000 -0.5
20/04/2016
20.98
 730,980 20.93 21.22 20.78 17,960 47,000 -1.3
19/04/2016
20.93
 445,170 21.52 21.76 20.78 64,170 92,030 -1.2
15/04/2016
21.52
 524,540 21.37 21.71 21.47 0 0 0
14/04/2016
21.37
 556,230 20.93 21.47 20.78 23,120 0 1.0
13/04/2016
20.93
 539,980 22.01 22.01 20.49 0 3,490 -0.1
12/04/2016
22.01
 443,870 21.17 22.01 20.78 0 0 0
11/04/2016
21.17
 637,040 20.54 21.27 20.54 0 0 0
08/04/2016
20.54
 474,200 19.81 20.54 19.56 3,500 0 0.1
07/04/2016
19.81
 427,350 19.51 19.81 19.51 0 0 0
06/04/2016
19.51
 356,250 19.32 19.56 19.32 1,320 0 0.1
05/04/2016
19.32
 318,940 19.41 19.46 19.22 0 0 0
04/04/2016
19.41
 503,670 19.56 19.56 19.32 26,070 4,000 0.9
01/04/2016
19.56
 288,190 19.41 19.76 19.41 0 0 0
31/03/2016
19.41
 422,370 19.02 19.66 19.22 82,400 9,260 2.9
30/03/2016
19.02
 669,500 18.58 19.07 18.53 0 3,310 -0.1
29/03/2016
18.58
 218,510 18.88 19.07 18.58 19,510 0 0.8
28/03/2016
18.88
 637,420 18.49 18.93 18.58 86,060 0 3.3
25/03/2016
18.49
 510,980 18.39 18.58 18.44 9,780 62,370 -2.0
24/03/2016
18.39
 515,300 17.65 18.58 17.85 10,050 57,250 -1.8
23/03/2016
17.65
 266,040 17.26 17.80 17.41 12,000 39,130 -1.0
22/03/2016
17.26
 180,600 17.12 17.46 17.02 27,000 26,920 0.0
21/03/2016
17.12
 125,510 17.26 17.26 17.02 25,000 19,280 0.2
18/03/2016
17.26
 202,100 17.51 17.75 17.26 2,417,220 1,917,890 17.6
17/03/2016
17.51
 108,270 17.41 17.51 17.31 15,470 110 0.5
16/03/2016
17.41
 13,610 17.46 17.46 17.31 0 10 -0.0
15/03/2016
17.46
 221,750 17.46 17.46 17.41 76,630 0 2.7
14/03/2016
17.46
 196,910 17.41 17.46 17.36 67,400 0 2.4
11/03/2016
17.41
 72,840 17.46 17.46 17.26 17,500 0 0.6
10/03/2016
17.46
 232,010 17.31 17.46 17.31 59,040 0 2.1
09/03/2016
17.31
 130,610 17.31 17.36 17.21 26,300 0 0.9
08/03/2016
17.31
 172,700 17.21 17.36 17.12 22,100 0 0.8
07/03/2016
17.21
 336,230 17.51 17.51 17.21 18,900 0 0.7
04/03/2016
17.51
 380,040 17.51 17.85 17.36 28,400 22,290 0.2
03/03/2016
17.51
 301,840 16.48 17.51 17.36 8,020 710 0.3
02/03/2016
16.48
 589,060 17.61 17.61 16.48 114,630 247,000 -4.6
01/03/2016
17.61
 384,700 17.51 18.73 17.51 192,370 231,120 -1.4
29/02/2016
17.51
 449,310 17.46 17.51 17.41 45,800 5,780 1.4
26/02/2016
17.46
 458,800 17.51 17.51 17.41 0 0 0
25/02/2016
17.51
 348,890 17.51 17.75 17.46 0 17,830 -0.6
24/02/2016
17.51
 525,440 17.51 17.51 17.41 0 49,580 -1.8
23/02/2016
17.51
 600,000 17.51 17.51 17.41 10 340 -0.0
22/02/2016
17.51
 533,750 17.51 17.61 17.41 0 23,250 -0.8
19/02/2016
17.51
 432,320 17.46 17.51 17.36 0 2,100 -0.1
18/02/2016
17.46
 418,000 17.51 17.51 17.41 0 0 0
17/02/2016
17.51
 411,920 17.51 17.51 17.41 0 9,720 -0.3
16/02/2016
17.51
 470,130 17.51 17.51 17.46 31,000 280 1.1
15/02/2016
17.51
 358,960 17.51 17.51 17.46 0 6,700 -0.2
05/02/2016
17.51
 342,560 17.51 17.61 17.46 62,500 53,050 0.3
04/02/2016
17.51
 410,180 17.56 17.56 17.41 0 300 -0.0
03/02/2016
17.56
 250,400 17.51 17.56 17.41 0 0 0
02/02/2016
17.51
 290,000 17.41 17.56 17.41 0 0 0
01/02/2016
17.41
 354,120 17.56 17.61 17.41 24,000 1,000 0.8
29/01/2016
17.56
 353,320 17.56 17.61 17.51 0 0 0
28/01/2016
17.56
 293,710 17.61 17.61 17.41 0 19,000 -0.7
27/01/2016
17.61
 350,810 17.56 17.61 17.41 0 4,500 -0.2
26/01/2016
17.56
 408,790 17.61 17.61 17.41 0 540 -0.0
25/01/2016
17.61
 427,320 17.61 17.65 17.41 0 13,000 -0.5
22/01/2016
17.61
 269,790 17.70 17.70 17.41 0 16,000 -0.6
21/01/2016
17.70
 629,560 17.65 17.75 17.56 41,620 116,000 -2.7
20/01/2016
17.65
 530,360 17.70 17.70 17.41 28,510 4,930 0.9
19/01/2016
17.70
 402,190 17.51 17.70 17.41 17,230 48,010 -1.1
18/01/2016
17.51
 510,660 17.56 17.56 17.41 12,000 0 0.4
15/01/2016
17.56
 405,790 17.61 17.61 17.46 0 0 0
14/01/2016
17.61
 321,820 17.61 17.61 17.51 0 0 0
13/01/2016
17.61
 465,790 17.61 17.65 17.61 0 0 0
12/01/2016
17.61
 433,480 17.51 17.65 17.41 3,400 10,000 -0.2
11/01/2016
17.51
 412,650 17.61 17.70 17.41 300 0 0.0
08/01/2016
17.61
 450,280 17.56 17.70 17.56 44,000 960 1.6
07/01/2016
17.56
 398,940 17.56 17.65 17.36 10 0 0.0
06/01/2016
17.56
 355,260 17.70 17.70 17.26 0 0 0
05/01/2016
17.70
 389,830 17.70 17.70 17.36 0 310 -0.0
04/01/2016
17.70
 441,860 17.70 17.70 17.21 35,900 1,200 1.2
31/12/2015
17.70
 517,920 17.70 17.70 17.51 0 120 -0.0
30/12/2015
17.70
 645,870 17.65 17.70 17.51 0 10,710 -0.4
29/12/2015
17.65
 657,400 18.05 18.05 16.82 0 41,000 -1.4
28/12/2015
18.05
 503,840 17.16 18.05 17.21 0 12,750 -0.5
25/12/2015
17.16
 420,780 17.07 17.36 17.16 0 0 0
24/12/2015
17.07
 115,480 17.31 17.36 17.07 0 0 0
23/12/2015
17.31
 301,500 17.26 17.31 17.12 0 0 0
22/12/2015
17.26
 420,360 17.16 17.26 17.07 0 0 0
21/12/2015
17.16
 58,450 17.16 17.21 17.16 0 0 0
18/12/2015
17.16
 565,390 17.16 17.36 17.12 800 226,700 -7.9
17/12/2015
17.16
 410,880 16.28 17.31 16.77 0 130,000 -4.5
16/12/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/12/2015
16.28
 89,850 15.22 16.28 16.14 0 0 0
15/12/2015
15.23
 526,000 14.67 15.49 14.80 11,000 0 0.5
14/12/2015
14.67
 512,610 14.51 14.96 14.18 13,000 56,740 -2.0
11/12/2015
14.51
 207,260 14.57 15.16 14.38 4,800 31,270 -1.2
10/12/2015
14.57
 304,240 15.06 15.06 14.34 4,000 76,250 -3.3
09/12/2015
15.06
 510,490 15.06 15.06 14.90 570 6,660 -0.3
08/12/2015
15.06
 616,920 15.06 15.16 14.96 1,000 24,130 -1.1
07/12/2015
15.06
 401,090 15.52 15.52 15.00 0 13,800 -0.6
04/12/2015
15.52
 638,650 15.52 15.52 15.45 1,460 440 0.0

Chính sách bảo mật | Điều khoản sử dụng |