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

24.20
-0.10
(-0.41%)
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
(2025-11-04) 		-0.20 -0.84% 111,000 9,900 0.2
23.65
24.60
24.30
2 tháng
(2025-10-06) 		-0.90 -3.66% 159,000 18,000 0.4
23.50
24.80
24.30
3 tháng
(2025-09-05) 		-1.50 -5.95% 221,100 25,500 0.6
23.50
25.20
24.30
6 tháng
(2025-06-09) 		-3.52 -12.94% 1,420,800 -349,700 -4.2
23.50
27.32
24.30
12 tháng
(2024-12-09) 		-6.17 -20.66% 1,950,500 -414,383 -6.0
23.50
30.91
24.30
24 tháng
(2023-12-15) 		-10.64 -30.97% 3,199,500 -552,662 -10.6
23.50
35.24
24.30
36 tháng
(2022-12-20) 		3.75 18.78% 5,936,700 -54,851 11.3
19.42
44.68
24.30
60 tháng
(2020-12-30) 		4.82 25.50% 12,458,590 -380,977 3.5
18.21
44.68
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
29.02
 11,000 29.02 29.02 28.55 0 0 0
18/02/2025
29.02
 5,500 29.02 29.02 28.59 300 5,000 -0.1
17/02/2025
29.02
 4,100 29.02 29.02 28.36 400 3,100 -0.1
14/02/2025
29.02
 1,200 28.97 29.30 28.97 600 0 0.0
13/02/2025
28.97
 200 28.45 28.97 28.45 0 0 0
12/02/2025
28.50
 3,000 28.45 28.50 28.45 200 0 0.0
11/02/2025
28.45
 3,300 28.78 29.73 28.45 100 0 0.0
10/02/2025
28.40
 700 28.40 28.40 28.40 0 0 0
07/02/2025
28.36
 15,700 28.45 28.45 28.36 0 15,700 -0.5
06/02/2025
28.36
 5,300 28.36 28.45 28.36 0 1,700 -0.1
05/02/2025
28.45
 4,200 28.50 28.74 28.36 0 0 0
04/02/2025
28.74
 1,300 28.45 28.74 28.36 0 1,200 -0.0
03/02/2025
28.40
 1,800 29.11 29.11 28.40 0 0 0
24/01/2025
28.36
 4,800 28.45 28.45 28.36 0 0 0
23/01/2025
28.45
 800 28.45 28.45 28.40 0 0 0
22/01/2025
28.45
 12,500 28.59 28.59 28.36 0 0 0
21/01/2025
28.83
 5,200 29.30 29.30 28.55 8 1,300 -0.0
20/01/2025
29.54
 20,600 28.97 29.63 28.55 0 2,000 -0.1
17/01/2025
29.78
 400 29.68 29.78 29.68 1 0 0.0
16/01/2025
29.68
 1,700 29.68 29.68 29.68 0 0 0
15/01/2025
29.44
 10,200 29.54 29.68 29.44 31 500 -0.0
14/01/2025
29.59
 1,000 29.78 29.78 29.49 0 0 0
13/01/2025
29.78
 1,800 29.78 29.78 29.73 0 0 0
10/01/2025
29.78
 1,700 29.92 29.96 29.78 10 0 0.0
09/01/2025
29.92
 2,100 29.78 29.96 29.78 0 0 0
08/01/2025
29.96
 0 29.96 29.96 29.96 0 0 0
07/01/2025
29.96
 1,300 30.20 30.20 29.96 0 0 0
06/01/2025
30.20
 2,400 30.25 30.25 29.96 0 0 0
03/01/2025
30.58
 3,700 29.92 30.58 29.92 0 0 0
02/01/2025
29.92
 1,500 30.01 30.01 29.68 300 100 0.0
31/12/2024
29.96
 20,800 30.34 30.34 29.96 0 0 0
30/12/2024
30.30
 800 30.91 30.91 30.25 0 0 0
27/12/2024
30.91
 1,500 30.63 30.91 30.63 0 0 0
26/12/2024
30.63
 3,100 30.82 31.95 30.25 0 0 0
25/12/2024
30.67
 22,600 30.20 30.82 30.15 1 1,700 -0.1
24/12/2024
30.15
 900 30.15 30.15 30.06 200 100 0.0
23/12/2024
30.15
 3,900 30.15 30.72 30.15 3,273 2,000 0.0
20/12/2024
30.15
 3,900 29.87 30.15 29.87 1 2,800 -0.1
19/12/2024
29.87
 1,400 30.25 32.19 29.87 0 300 -0.0
18/12/2024
30.11
 4,000 30.15 30.15 29.59 0 2,500 -0.1
17/12/2024
29.54
 2,100 29.54 29.59 29.54 0 1,200 -0.0
16/12/2024
29.54
 0 29.54 29.54 29.54 0 0 0
13/12/2024
29.54
 3,200 29.54 29.59 29.54 0 2,800 -0.1
12/12/2024
29.73
 500 29.73 29.73 29.73 0 0 0
11/12/2024
29.73
 1,100 29.78 29.78 29.73 0 0 0
10/12/2024
29.82
 5,500 29.87 30.15 29.78 23 500 -0.0
09/12/2024
29.87
 4,600 30.06 30.06 29.40 400 0 0.0
06/12/2024
30.06
 1,900 29.78 30.15 29.78 0 1,250 -0.0
05/12/2024
30.06
 1,400 29.59 30.06 29.54 0 0 0
04/12/2024
30.06
 1,900 29.78 30.06 29.78 30 891 -0.0
03/12/2024
30.06
 300 29.68 30.06 29.68 0 0 0
02/12/2024
29.54
 5,800 30.58 30.58 29.54 0 1,000 -0.0
29/11/2024
30.58
 2,300 29.82 30.58 28.83 0 0 0
28/11/2024
30.53
 1,200 29.82 30.53 29.30 300 0 0.0
27/11/2024
29.82
 4,100 30.11 30.11 29.82 0 100 -0.0
26/11/2024
29.82
 16,700 29.63 29.82 29.63 0 0 0
25/11/2024
29.63
 40,600 29.59 29.63 29.59 0 0 0
22/11/2024
29.49
 300 29.40 29.49 29.40 0 0 0
21/11/2024
29.49
 0 29.49 29.49 29.49 0 0 0
20/11/2024
29.49
 1,900 29.87 29.87 29.30 0 0 0
19/11/2024
30.06
 300 30.06 30.06 30.06 0 0 0
18/11/2024
30.06
 400 30.06 30.06 30.06 0 0 0
15/11/2024
30.06
 100 30.06 30.06 30.06 0 0 0
14/11/2024
31.15
 200 31.15 31.15 31.15 0 0 0
13/11/2024
30.34
 2,400 30.25 30.34 30.25 0 0 0
12/11/2024
30.34
 2,300 30.53 30.53 30.34 0 0 0
11/11/2024
30.53
 900 30.72 30.72 30.44 0 0 0
08/11/2024
30.72
 1,400 30.77 30.77 30.72 0 0 0
07/11/2024
31.34
 7,800 30.25 31.34 30.25 7,500 600 0.2
06/11/2024
30.53
 0 30.53 30.53 30.53 0 0 0
05/11/2024
30.53
 700 30.53 30.53 30.53 0 500 -0.0
04/11/2024
30.25
 2,200 30.72 30.72 30.25 0 2,000 -0.1
01/11/2024
30.72
 2,000 30.58 30.72 30.53 0 0 0
31/10/2024
30.48
 5,400 30.72 30.72 30.48 0 3,000 -0.1
30/10/2024
30.82
 1,100 30.82 30.82 30.82 0 0 0
29/10/2024
30.82
 100 30.82 30.82 30.82 0 0 0
28/10/2024
30.82
 4,400 30.82 30.82 30.63 2,000 0 0.1
25/10/2024
30.82
 2,000 30.82 30.82 30.82 0 2,000 -0.1
24/10/2024
30.82
 3,000 31.19 31.19 30.82 0 0 0
23/10/2024
31.19
 2,100 31.00 31.19 31.00 100 0 0.0
22/10/2024
30.82
 12,500 30.91 30.91 30.58 100 0 0.0
21/10/2024
30.91
 1,300 30.72 31.10 30.72 0 0 0
18/10/2024
31.05
 4,500 30.48 31.38 30.48 1,000 0 0.0
17/10/2024
30.44
 6,500 30.91 31.19 30.25 2,300 0 0.1
16/10/2024
30.20
 27,700 29.44 30.25 29.40 0 20,000 -0.6
15/10/2024
29.35
 3,600 29.30 30.25 29.30 0 0 0
14/10/2024
29.30
 2,500 29.02 29.30 29.02 0 0 0
11/10/2024
29.30
 1,000 29.30 29.30 29.30 0 0 0
10/10/2024
30.44
 300 31.15 31.15 30.44 100 0 0.0
09/10/2024
30.06
 700 30.25 30.25 29.78 400 0 0.0
08/10/2024
29.30
 1,800 29.30 29.30 29.30 100 0 0.0
07/10/2024
29.30
 1,800 30.25 30.25 29.21 0 0 0
04/10/2024
30.25
 0 30.25 30.25 30.25 0 0 0
03/10/2024
30.25
 100 30.25 30.25 30.25 0 0 0
02/10/2024
30.06
 3,000 29.78 30.06 29.78 0 500 -0.0
01/10/2024
29.78
 700 30.11 30.11 29.26 500 400 0.0
30/09/2024
30.11
 200 30.11 30.11 30.11 0 0 0
27/09/2024
28.97
 6,400 29.68 29.92 28.45 1,600 1,100 0.0
26/09/2024
29.96
 2,000 29.30 30.25 29.30 1,500 1,200 0.0
25/09/2024
29.30
 6,900 29.30 29.59 28.83 5,100 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |