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

24.25
0.20
(0.83%)
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
(2026-02-23) 		-0.05 -0.21% 298,200 8,700 0.2
23.35
27.70
24.25
2 tháng
(2026-01-16) 		-0.15 -0.62% 487,900 -19,500 -0.4
23.35
27.70
24.25
3 tháng
(2025-12-17) 		0.55 2.34% 589,200 -23,700 -0.6
23
27.70
24.25
6 tháng
(2025-09-18) 		-0.95 -3.80% 814,600 -9,700 -0.2
23
27.70
24.25
12 tháng
(2025-03-24) 		-4.31 -15.19% 2,225,000 -397,400 -5.3
23
28.97
24.25
24 tháng
(2024-03-27) 		-9.07 -27.37% 3,567,300 -623,212 -12.8
23
34.79
24.25
36 tháng
(2023-04-03) 		-0.38 -1.55% 5,959,200 -80,350 9.0
23
44.68
24.25
60 tháng
(2021-04-12) 		3.84 18.98% 12,739,000 -421,177 2.5
18.21
44.68
24.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |