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

23.35
-0.35
(-1.48%)
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
(2026-04-01) 		-0.45 -1.89% 108,700 -2,300 0
23.35
25.70
23.35
2 tháng
(2026-03-02) 		-2.70 -10.36% 399,500 8,800 0.3
23.30
27.70
23.35
3 tháng
(2026-02-02) 		-1 -4.11% 548,100 -5,900 -0.1
23.30
27.70
23.35
6 tháng
(2025-11-03) 		-0.65 -2.71% 878,700 -21,600 -0.4
23
27.70
23.35
12 tháng
(2025-05-06) 		-2.64 -10.17% 2,312,300 -398,700 -5.3
23
27.70
23.35
24 tháng
(2024-05-13) 		-9.63 -29.20% 3,622,800 -606,812 -12.2
23
33.34
23.35
36 tháng
(2023-05-17) 		-4.72 -16.82% 5,853,700 -189,762 5.0
23
44.68
23.35
60 tháng
(2021-05-27) 		4.60 24.53% 12,752,300 -361,977 4.2
18.21
44.68
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |