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)
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
10/04/2015
8.60
 4,210 8.54 8.63 8.60 0 0 0
09/04/2015
8.54
 125,930 8.79 8.79 8.39 50 0 0.0
08/04/2015
8.79
 1,050 8.57 8.79 8.60 0 0 0
07/04/2015
8.57
 75,710 8.60 8.63 8.36 0 0 0
06/04/2015
8.60
 4,670 8.63 8.63 8.48 0 0 0
03/04/2015
8.63
 5,600 8.63 8.63 8.45 0 0 0
02/04/2015
8.63
 1,910 8.79 8.79 8.63 0 0 0
01/04/2015
8.79
 1,010 8.60 8.79 8.79 0 0 0
31/03/2015
8.60
 10,290 8.63 8.63 8.48 0 120 -0.0
30/03/2015
8.63
 152,340 8.63 8.79 8.60 0 0 0
27/03/2015
8.63
 71,160 8.73 8.94 8.63 0 10 -0.0
26/03/2015
8.73
 15,190 8.82 8.82 8.63 0 30 -0.0
25/03/2015
8.82
 29,620 8.79 8.82 8.63 0 0 0
24/03/2015
8.79
 31,590 8.79 8.85 8.76 0 0 0
23/03/2015
8.79
 324,480 8.79 8.88 8.73 0 0 0
20/03/2015
8.79
 61,780 8.73 8.85 8.73 0 0 0
19/03/2015
8.73
 39,930 8.73 8.79 8.73 0 0 0
18/03/2015
8.73
 164,420 8.88 8.88 8.73 3,650 0 0.1
17/03/2015
8.88
 19,360 9.25 9.25 8.88 3,500 0 0.1
16/03/2015
9.25
 144,950 8.85 9.40 8.69 199,190 0 5.9
13/03/2015
8.85
 127,700 8.91 8.91 8.79 94,610 0 2.7
12/03/2015
8.91
 17,480 8.88 8.91 8.85 13,400 0 0.4
11/03/2015
8.88
 30,950 8.91 8.94 8.63 3,600 0 0.1
10/03/2015
8.91
 29,840 8.91 8.91 8.85 3,600 13,700 -0.3
09/03/2015
8.91
 60,450 8.91 8.91 8.88 3,600 2,950 0.0
06/03/2015
8.91
 53,440 8.94 8.94 8.91 3,500 0 0.1
05/03/2015
8.94
 33,820 8.94 8.94 8.91 3,500 0 0.1
04/03/2015
8.94
 6,570 8.97 8.97 8.94 3,500 0 0.1
03/03/2015
8.97
 8,080 8.97 8.97 8.94 0 0 0
02/03/2015
8.97
 14,460 8.97 8.97 8.91 3,500 0 0.1
27/02/2015
8.97
 67,310 9.00 9.00 8.94 3,500 0 0.1
26/02/2015
9.00
 109,860 8.97 9.00 8.94 3,500 0 0.1
25/02/2015
8.97
 5,250 9.06 9.06 8.94 3,500 0 0.1
24/02/2015
9.06
 4,080 9.03 9.06 8.94 3,500 0 0.1
13/02/2015
9.03
 7,590 9.03 9.03 9.03 0 0 0
12/02/2015
9.03
 6,750 9.00 9.06 9.00 3,500 0 0.1
11/02/2015
9.00
 26,510 9.10 9.10 9.00 3,500 0 0.1
10/02/2015
9.10
 102,100 9.10 9.10 9.00 3,500 0 0.1
09/02/2015
9.10
 27,770 9.16 9.16 8.97 3,500 0 0.1
06/02/2015
9.16
 15,220 9.10 9.16 9.00 3,500 0 0.1
05/02/2015
9.10
 51,870 9.16 9.16 8.97 3,500 0 0.1
04/02/2015
9.16
 17,300 9.19 9.19 9.00 3,500 0 0.1
03/02/2015
9.19
 12,200 9.22 9.25 8.79 3,500 0 0.1
02/02/2015
9.22
 6,990 9.16 9.22 9.16 3,500 650 0.1
30/01/2015
9.16
 3,860 9.25 9.25 9.16 0 0 0
29/01/2015
9.25
 68,890 9.25 9.28 9.25 0 0 0
28/01/2015
9.25
 12,030 9.34 9.34 9.25 6,000 0 0.2
27/01/2015
9.34
 86,180 9.43 9.43 9.10 5,000 0 0.2
26/01/2015
9.43
 269,030 9.53 9.53 9.25 0 0 0
23/01/2015
9.53
 219,350 9.56 9.56 9.25 4,100 0 0.1
22/01/2015
9.56
 78,390 9.40 9.56 9.25 4,100 0 0.1
21/01/2015
9.40
 22,200 9.47 9.47 9.25 4,000 0 0.1
20/01/2015
9.47
 121,030 9.47 9.56 9.43 4,000 0 0.1
19/01/2015
9.47
 75,000 9.68 9.71 9.47 0 0 0
16/01/2015
9.68
 264,540 9.31 9.84 9.25 1,000 0 0.0
15/01/2015
9.31
 42,420 9.25 9.37 9.25 4,100 10 0.1
14/01/2015
9.25
 29,900 9.34 9.40 9.25 0 0 0
13/01/2015
9.34
 18,750 9.37 9.43 9.25 4,100 0 0.1
12/01/2015
9.37
 10,120 9.47 9.47 9.28 0 0 0
09/01/2015
9.47
 7,490 9.37 9.47 9.25 4,100 0 0.1
08/01/2015
9.37
 12,930 9.34 9.37 9.25 1,780 3,100 -0.0
07/01/2015
9.34
 2,530 9.43 9.43 9.25 0 0 0
06/01/2015
9.43
 25,610 9.43 9.43 9.00 4,100 430 0.1
05/01/2015
9.43
 119,260 9.47 9.56 9.25 4,100 66,250 -1.9
31/12/2014
9.47
 9,800 9.56 9.56 9.25 4,100 0 0.1
30/12/2014
9.56
 16,160 9.56 9.56 9.25 4,100 0 0.1
29/12/2014
9.56
 39,530 9.71 9.71 9.25 4,000 34,000 -0.9
26/12/2014
9.71
 2,990 9.87 9.87 9.40 0 0 0
25/12/2014
9.87
 0 9.87 9.87 9.87 0 0 0
24/12/2014
9.87
 154,540 9.65 9.87 9.25 4,100 40,000 -1.1
23/12/2014
9.65
 4,710 9.71 9.71 9.25 3,900 0 0.1
22/12/2014
9.71
 58,670 9.71 9.99 9.68 4,510 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |