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

24.10
0.30
(1.26%)
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
(2025-12-29) 		-0.15 -0.63% 116,800 -14,500 -0.4
23.60
24.60
24.10
2 tháng
(2025-12-01) 		-0.20 -0.83% 186,800 -18,700 -0.4
23
24.60
24.10
3 tháng
(2025-10-30) 		-0.85 -3.45% 297,200 -8,100 -0.2
23
24.70
24.10
6 tháng
(2025-08-01) 		-1.67 -6.57% 747,600 39,000 1.0
23
26.18
24.10
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,978,400 -420,031 -6.1
23
29.59
24.10
24 tháng
(2024-02-15) 		-9.36 -28.23% 3,304,100 -597,962 -12.0
23
35.24
24.10
36 tháng
(2023-02-13) 		0.66 2.86% 5,965,700 -89,500 9.5
22.76
44.68
24.10
60 tháng
(2021-02-23) 		3.85 19.31% 12,404,200 -404,877 2.9
18.21
44.68
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
15.52
 601,000 15.32 15.52 14.83 0 2,080 -0.1
02/12/2015
15.32
 400,730 15.97 15.97 15.32 0 31,060 -1.5
01/12/2015
15.97
 518,220 16.20 16.24 15.81 320 60,130 -3.0
30/11/2015
16.20
 515,100 16.20 16.30 16.17 4,000 0 0.2
27/11/2015
16.20
 530,760 16.07 16.30 16.14 0 0 0
26/11/2015
16.07
 555,240 15.91 16.14 15.84 22,230 0 1.1
25/11/2015
15.91
 608,680 15.23 15.97 15.39 1,000 0 0.0
24/11/2015
15.23
 505,590 15.03 15.55 14.90 0 27,600 -1.3
23/11/2015
15.03
 557,460 15.03 15.03 14.93 0 32,330 -1.5
20/11/2015
15.03
 601,520 15.00 15.03 14.96 0 4,370 -0.2
19/11/2015
15.00
 552,920 14.54 15.00 14.57 1,000 0 0.0
18/11/2015
14.54
 504,170 14.96 14.96 14.54 0 80,510 -3.6
17/11/2015
14.96
 346,840 15.03 15.03 14.90 3,000 9,300 -0.3
16/11/2015
15.03
 440,960 15.13 15.13 15.00 25,200 5,000 0.9
13/11/2015
15.13
 424,090 15.26 15.26 14.96 0 30 -0.0
12/11/2015
15.26
 420,520 15.29 15.32 15.03 2,000 0 0.1
11/11/2015
15.29
 504,130 15.16 15.32 15.06 0 0 0
10/11/2015
15.16
 212,110 15.16 15.32 15.09 0 6,000 -0.3
09/11/2015
15.16
 210,600 15.16 15.16 15.00 12,000 0 0.6
06/11/2015
15.16
 308,710 15.16 15.19 15.00 0 0 0
05/11/2015
15.16
 626,400 15.55 15.55 15.16 0 0 0
04/11/2015
15.55
 283,030 15.39 15.78 15.32 3,000 0 0.1
03/11/2015
15.39
 657,030 15.36 15.52 15.32 0 79,910 -3.8
02/11/2015
15.36
 521,520 15.84 15.84 15.29 1,100 0 0.1
30/10/2015
15.84
 274,530 15.58 15.94 15.49 0 0 0
29/10/2015
15.58
 401,100 15.13 16.17 15.36 0 200 -0.0
28/10/2015
15.13
 693,500 14.15 15.13 14.34 6,000 0 0.3
27/10/2015
14.15
 41,280 14.31 14.31 13.40 0 0 0
26/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2015
14.31
 100,690 14.08 14.38 14.31 0 28,000 -1.2
23/10/2015
14.08
 1,520 14.08 14.28 14.02 0 0 0
22/10/2015
14.08
 94,850 14.02 14.15 14.02 0 0 0
21/10/2015
14.02
 119,260 14.02 14.08 13.96 0 0 0
20/10/2015
14.02
 193,920 14.08 14.08 14.02 0 0 0
19/10/2015
14.08
 238,370 14.12 14.12 14.02 0 0 0
16/10/2015
14.12
 478,930 13.77 14.15 13.83 0 0 0
15/10/2015
13.77
 9,320 14.18 14.18 13.77 100 0 0.0
14/10/2015
14.18
 375,700 14.18 14.21 13.41 0 0 0
13/10/2015
14.18
 458,770 14.15 14.18 14.02 100 0 0.0
12/10/2015
14.15
 350,190 14.05 14.24 13.99 0 0 0
09/10/2015
14.05
 470,830 14.18 14.31 13.99 910 0 0.0
08/10/2015
14.18
 482,770 14.02 14.21 14.02 0 0 0
07/10/2015
14.02
 482,080 13.99 14.12 13.99 0 0 0
06/10/2015
13.99
 425,610 13.92 14.02 13.89 0 0 0
05/10/2015
13.92
 602,270 13.70 13.96 13.64 0 0 0
02/10/2015
13.70
 604,210 13.64 13.83 13.54 0 0 0
01/10/2015
13.64
 387,200 13.70 13.89 13.54 0 0 0
30/09/2015
13.70
 642,020 13.22 13.86 13.22 0 0 0
29/09/2015
13.22
 620,810 13.54 13.70 13.22 0 0 0
28/09/2015
13.54
 580,790 13.29 13.70 13.32 0 0 0
25/09/2015
13.29
 474,160 13.10 13.38 13.06 0 15,400 -0.6
24/09/2015
13.10
 380,940 12.91 13.19 12.75 0 0 0
23/09/2015
12.91
 206,730 12.75 12.91 12.78 0 0 0
22/09/2015
12.75
 438,710 13.03 13.03 12.27 0 34,000 -1.4
21/09/2015
13.03
 337,280 12.81 13.10 12.87 0 35,000 -1.4
18/09/2015
12.81
 287,560 12.55 13.06 12.65 0 0 0
17/09/2015
12.55
 213,460 12.20 12.75 12.14 5,400 0 0.2
16/09/2015
12.20
 267,200 12.14 12.27 12.11 5,400 0 0.2
15/09/2015
12.14
 215,100 12.27 12.33 12.14 0 0 0
14/09/2015
12.27
 195,560 12.24 12.43 12.01 5,400 0 0.2
11/09/2015
12.24
 181,240 12.49 12.52 12.24 5,300 0 0.2
10/09/2015
12.49
 201,030 12.68 12.68 12.27 0 0 0
09/09/2015
12.68
 438,080 11.85 12.68 11.89 0 0 0
08/09/2015
11.85
 174,780 11.95 11.95 11.79 15,000 0 0.6
07/09/2015
11.95
 121,510 11.95 11.95 11.79 5,580 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |