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)
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
04/09/2015
11.95
 136,730 12.01 12.01 11.92 5,520 0 0.2
03/09/2015
12.01
 80,410 11.98 12.04 11.92 0 2,470 -0.1
01/09/2015
11.98
 241,760 11.85 12.08 11.79 52,000 0 2.0
31/08/2015
11.85
 154,230 11.73 11.89 11.57 9,700 0 0.4
28/08/2015
11.73
 113,200 11.66 11.79 11.57 9,950 1,600 0.3
27/08/2015
11.66
 109,840 11.63 11.95 11.31 5,600 0 0.2
26/08/2015
11.63
 23,130 11.31 11.76 11.28 0 0 0
25/08/2015
11.31
 3,800 11.15 11.31 11.12 0 110 -0.0
24/08/2015
11.15
 62,930 11.47 11.50 10.83 5,800 0 0.2
21/08/2015
11.47
 55,970 11.50 11.63 10.83 5,700 0 0.2
20/08/2015
11.50
 61,480 11.79 11.79 11.47 5,700 0 0.2
19/08/2015
11.79
 10,880 11.89 12.27 11.47 5,600 0 0.2
18/08/2015
11.89
 80,110 11.85 12.01 11.73 5,350 3,890 0.1
17/08/2015
11.85
 9,990 11.89 11.89 11.85 5,500 0 0.2
14/08/2015
11.89
 10,630 11.95 11.95 11.85 5,500 0 0.2
13/08/2015
11.95
 58,960 12.08 12.08 11.95 5,400 0 0.2
12/08/2015
12.08
 212,050 11.92 12.14 11.82 5,500 0 0.2
11/08/2015
11.92
 135,740 11.79 12.01 11.76 5,600 5,470 0.0
10/08/2015
11.79
 155,570 11.47 11.79 11.47 5,700 0 0.2
07/08/2015
11.47
 13,120 11.47 11.53 11.47 5,700 160 0.2
06/08/2015
11.47
 95,640 11.53 11.57 11.47 5,700 0 0.2
05/08/2015
11.53
 102,770 11.53 11.63 11.47 5,700 0 0.2
04/08/2015
11.53
 154,320 11.66 11.76 11.53 5,600 0 0.2
03/08/2015
11.66
 79,880 11.82 11.82 11.15 5,500 0 0.2
31/07/2015
11.82
 145,340 12.01 12.11 11.82 0 0 0
30/07/2015
12.01
 178,170 11.92 12.08 11.79 0 0 0
29/07/2015
11.92
 211,460 12.08 12.08 11.85 0 0 0
28/07/2015
12.08
 88,830 11.95 12.20 11.73 0 0 0
27/07/2015
11.95
 516,320 11.18 11.95 11.18 0 300 -0.0
24/07/2015
11.18
 243,900 10.99 11.31 11.12 60,000 200 2.1
23/07/2015
10.99
 209,500 10.99 11.18 10.96 27,800 0 1.0
22/07/2015
10.99
 85,350 10.99 11.03 10.96 2,710 0 0.1
21/07/2015
10.99
 13,320 10.45 10.99 10.52 9,000 0 0.3
20/07/2015
10.45
 29,320 11.03 11.03 10.36 26,500 0 0.9
17/07/2015
11.03
 4,630 10.36 11.03 10.36 4,330 0 0.1
16/07/2015
10.36
 33,250 10.83 10.83 10.36 6,700 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |