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)
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
15/07/2015
10.83
 125,640 10.99 11.03 10.67 0 0 0
14/07/2015
10.99
 113,120 11.15 11.15 10.67 0 100 -0.0
13/07/2015
11.15
 33,000 11.15 11.15 11.15 0 5,030 -0.2
10/07/2015
11.15
 97,230 11.15 11.22 11.15 0 0 0
09/07/2015
11.15
 15,590 11.31 11.31 10.71 1,000 3,830 -0.1
08/07/2015
11.31
 123,570 11.50 11.50 11.15 22,000 0 0.8
07/07/2015
11.50
 127,710 11.06 11.50 11.06 29,620 400 1.0
06/07/2015
11.06
 73,020 10.80 11.15 10.83 0 220 -0.0
03/07/2015
10.80
 63,180 10.52 10.80 10.52 1,500 0 0.1
02/07/2015
10.52
 69,340 10.36 10.67 10.36 21,000 0 0.7
01/07/2015
10.36
 83,960 10.36 10.45 10.36 133,740 0 4.3
30/06/2015
10.36
 17,070 10.36 10.39 10.26 16,900 0 0.5
29/06/2015
10.36
 63,960 10.20 10.39 10.20 28,960 0 0.9
26/06/2015
10.20
 46,820 10.36 10.39 10.20 7,400 0 0.2
25/06/2015
10.36
 39,400 10.42 10.42 10.26 6,300 0 0.2
24/06/2015
10.42
 15,040 10.45 10.45 10.32 0 0 0
23/06/2015
10.45
 8,970 10.39 10.45 10.20 6,300 0 0.2
22/06/2015
10.39
 58,220 10.20 10.45 10.04 0 0 0
19/06/2015
10.20
 20,820 10.23 10.23 10.04 0 0 0
18/06/2015
10.23
 33,080 10.26 10.26 10.20 2,080 0 0.1
17/06/2015
10.26
 52,010 10.20 10.26 10.20 0 30 -0.0
16/06/2015
10.20
 59,180 10.20 10.26 10.20 7,200 6,200 0.0
15/06/2015
10.20
 53,860 10.26 10.29 10.07 2,640 0 0.1
12/06/2015
10.26
 218,710 10.32 10.32 9.88 10 0 0.0
11/06/2015
10.32
 261,530 10.36 10.45 10.20 12,400 0 0.4
10/06/2015
10.36
 10,620 9.91 10.36 9.91 0 0 0
09/06/2015
9.91
 46,860 10.42 10.42 9.91 0 0 0
08/06/2015
10.42
 137,050 10.45 10.71 10.42 0 0 0
05/06/2015
10.45
 232,830 10.26 10.48 10.26 0 0 0
04/06/2015
10.26
 266,310 9.97 10.26 9.97 0 0 0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2015
9.97
 293,940 9.53 10.04 8.99 30,480 0 0.9
02/06/2015
9.53
 363,930 9.40 9.71 9.37 13,400 0 0.4
01/06/2015
9.40
 244,020 9.25 9.50 9.19 0 0 0
29/05/2015
9.25
 141,450 9.10 9.25 9.10 7,000 0 0.2
28/05/2015
9.10
 42,180 9.25 9.25 9.00 15,700 0 0.5
27/05/2015
9.25
 20,070 9.40 9.40 9.25 6,800 0 0.2
26/05/2015
9.40
 63,500 9.50 9.71 9.37 6,800 0 0.2
25/05/2015
9.50
 104,460 9.10 9.53 9.22 0 0 0
22/05/2015
9.10
 263,860 8.76 9.10 8.82 0 0 0
21/05/2015
8.76
 16,760 8.76 8.79 8.73 12,300 0 0.3
20/05/2015
8.76
 5,460 8.76 8.76 8.73 0 0 0
19/05/2015
8.76
 5,120 8.79 8.79 8.63 3,630 0 0.1
18/05/2015
8.79
 13,700 8.88 8.88 8.79 3,600 0 0.1
15/05/2015
8.88
 107,120 8.82 8.88 8.79 3,600 0 0.1
14/05/2015
8.82
 86,460 8.88 8.88 8.79 3,600 0 0.1
13/05/2015
8.88
 17,390 8.79 8.91 8.63 4,000 0 0.1
12/05/2015
8.79
 5,580 8.88 8.88 8.79 3,600 0 0.1
11/05/2015
8.88
 11,910 8.94 8.94 8.88 5,600 0 0.2
08/05/2015
8.94
 40,000 8.94 8.97 8.88 3,500 0 0.1
07/05/2015
8.94
 71,700 8.94 8.94 8.94 36,520 10 1.1
06/05/2015
8.94
 80,600 8.94 8.97 8.69 70,000 0 2.0
05/05/2015
8.94
 10,760 8.79 8.94 8.63 3,600 30 0.1
04/05/2015
8.79
 21,040 8.94 8.94 8.69 3,500 0 0.1
27/04/2015
8.94
 17,540 9.10 9.10 8.94 3,500 0 0.1
24/04/2015
9.10
 56,680 9.10 9.10 8.94 3,500 0 0.1
23/04/2015
9.10
 110,050 9.03 9.16 9.03 0 0 0
22/04/2015
9.03
 120,020 9.03 9.10 8.94 0 0 0
21/04/2015
9.03
 166,200 8.85 9.25 8.54 3,600 50 0.1
20/04/2015
8.85
 41,890 8.91 8.97 8.85 0 0 0
17/04/2015
8.91
 88,780 8.76 9.03 8.79 0 0 0
16/04/2015
8.76
 31,630 8.66 8.79 8.73 0 0 0
15/04/2015
8.66
 72,920 8.73 8.79 8.60 3,700 0 0.1
14/04/2015
8.73
 7,460 8.63 8.79 8.63 0 0 0
13/04/2015
8.63
 13,200 8.60 8.63 8.60 3,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |