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

22.50
-0.40
(-1.75%)
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
(2026-05-20) 		-0.05 -0.22% 23,500 -900 0
22.50
24
22.50
2 tháng
(2026-04-20) 		-2.35 -9.31% 231,100 -1,600 0
22.50
25.70
22.50
3 tháng
(2026-03-23) 		-1.05 -4.38% 274,900 -3,400 0
22.50
25.70
22.50
6 tháng
(2025-12-22) 		-0.20 -0.87% 865,500 -27,600 -0.6
22.50
27.70
22.50
12 tháng
(2025-06-24) 		-1.68 -6.82% 2,218,300 -298,100 -2.6
22.50
27.70
22.50
24 tháng
(2024-07-01) 		-8.77 -27.69% 3,579,600 -597,394 -11.9
22.50
32.26
22.50
36 tháng
(2023-07-05) 		-12.45 -35.23% 5,715,200 -320,962 -0.4
22.50
44.68
22.50
60 tháng
(2021-07-15) 		4.15 22.13% 12,657,400 -411,177 2.6
18.21
44.68
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2014
9.71
 2,160 9.68 9.84 9.68 0 0 0
18/12/2014
9.68
 48,630 9.53 10.02 9.00 0 20,000 -0.6
17/12/2014
9.53
 13,970 9.56 9.56 8.91 4,100 0 0.1
16/12/2014
9.56
 225,350 9.87 9.87 9.25 5,740 145,000 -4.2
15/12/2014
9.87
 55,890 9.80 10.17 9.71 3,980 2,000 0.1
12/12/2014
9.80
 31,580 9.59 9.87 9.59 4,100 0 0.1
11/12/2014
9.59
 29,890 9.96 10.11 9.59 3,900 0 0.1
10/12/2014
9.96
 7,720 9.93 10.02 9.87 3,900 0 0.1
09/12/2014
9.93
 79,600 10.17 10.17 9.84 6,900 0 0.2
08/12/2014
10.17
 15,160 10.36 10.54 9.87 6,100 0 0.2
05/12/2014
10.36
 5,190 10.17 10.42 10.17 5,130 0 0.2
04/12/2014
10.17
 19,170 10.17 10.48 10.17 3,100 0 0.1
03/12/2014
10.17
 15,390 10.30 10.30 10.17 3,100 0 0.1
02/12/2014
10.30
 34,140 10.39 10.39 10.17 8,290 0 0.3
01/12/2014
10.39
 18,320 10.33 10.39 10.17 3,100 0 0.1
28/11/2014
10.33
 20,600 10.54 10.54 10.27 4,000 0 0.1
27/11/2014
10.54
 4,020 10.54 10.54 10.54 3,000 0 0.1
26/11/2014
10.54
 46,800 10.70 10.70 10.54 8,000 0 0.3
25/11/2014
10.70
 150,040 10.58 10.76 10.54 44,800 0 1.5
24/11/2014
10.58
 14,840 10.58 10.58 10.48 12,500 0 0.4
21/11/2014
10.58
 32,080 10.64 10.67 10.58 15,060 0 0.5
20/11/2014
10.64
 9,470 10.48 10.64 10.48 3,670 0 0.1
19/11/2014
10.48
 24,720 10.58 10.61 10.48 3,000 0 0.1
18/11/2014
10.58
 43,580 10.54 10.61 10.51 7,000 0 0.2
17/11/2014
10.54
 22,770 10.54 10.61 10.48 8,180 980 0.2
14/11/2014
10.54
 39,290 10.54 10.58 10.48 9,000 0 0.3
13/11/2014
10.54
 13,050 10.61 10.67 10.51 6,000 0 0.2
12/11/2014
10.61
 9,780 10.58 10.61 10.48 3,000 0 0.1
11/11/2014
10.58
 32,570 10.61 10.76 10.51 0 5,790 -0.2
10/11/2014
10.61
 90,160 10.58 10.79 10.58 0 400 -0.0
07/11/2014
10.58
 13,510 10.67 10.67 10.48 0 0 0
06/11/2014
10.67
 7,350 10.64 10.67 10.30 0 0 0
05/11/2014
10.64
 24,730 10.58 10.76 10.27 0 1,320 -0.0
04/11/2014
10.58
 58,130 10.70 10.73 10.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |