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

24.05
0.05
(0.21%)
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) 		-0.10 -0.41% 295,600 9,200 0.2
23.35
27.70
24.05
2 tháng
(2026-01-15) 		-0.60 -2.44% 488,200 -19,000 -0.4
23.35
27.70
24.05
3 tháng
(2025-12-16) 		0.20 0.84% 601,100 -22,700 -0.5
23
27.70
24.05
6 tháng
(2025-09-17) 		-1.10 -4.38% 816,000 -9,600 -0.2
23
27.70
24.05
12 tháng
(2025-03-21) 		-4.36 -15.37% 2,225,000 -396,900 -5.3
23
28.97
24.05
24 tháng
(2024-03-26) 		-9.12 -27.53% 3,564,700 -622,712 -12.8
23
34.79
24.05
36 tháng
(2023-04-03) 		-0.43 -1.76% 5,956,600 -79,850 9.1
23
44.68
24.05
60 tháng
(2021-04-12) 		3.79 18.73% 12,736,400 -420,677 2.5
18.21
44.68
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
25.99
 4,800 25.81 25.99 25.81 0 2,000 -0.1
26/05/2025
25.81
 100 25.81 25.81 25.81 0 0 0
23/05/2025
25.90
 5,300 25.99 25.99 25.90 0 0 0
22/05/2025
25.81
 6,100 25.81 25.85 25.81 0 3,000 0
21/05/2025
26.23
 0 26.23 26.23 26.23 0 0 0
20/05/2025
26.23
 64,800 26.56 26.56 26.23 0 100 -0.0
19/05/2025
26.47
 0 26.47 26.47 26.47 0 0 0
16/05/2025
26.47
 4,000 26.47 26.94 26.47 0 0 0
15/05/2025
26.47
 500 26.47 26.47 26.47 0 0 0
14/05/2025
26.94
 200 26.09 26.94 26.09 0 0 0
13/05/2025
25.99
 1,100 26.28 26.28 25.52 0 0 0
12/05/2025
27.13
 100 27.13 27.13 27.13 0 0 0
09/05/2025
27.13
 800 27.18 27.22 27.13 0 0 0
08/05/2025
27.18
 400 27.22 27.22 27.18 200 0 0
07/05/2025
26.14
 3,700 26.04 26.14 26.04 0 0 0
06/05/2025
25.99
 800 26.28 26.28 25.52 0 0 0
05/05/2025
26.28
 4,000 26.09 26.37 26.09 0 0 0
29/04/2025
25.99
 1,100 26.56 26.56 25.99 0 0 0
28/04/2025
26.94
 600 27.13 27.13 26.94 0 0 0
25/04/2025
27.22
 1,500 27.41 27.41 27.22 0 0 0
24/04/2025
27.41
 900 27.41 27.41 27.41 0 0 0
23/04/2025
27.32
 100 27.32 27.32 27.32 0 0 0
22/04/2025
27.03
 1,000 27.70 27.70 26.56 0 0 0
21/04/2025
27.70
 600 27.88 27.88 27.70 0 0 0
18/04/2025
28.22
 200 28.22 28.22 28.22 0 0 0
17/04/2025
26.75
 100 26.75 26.75 26.75 0 0 0
16/04/2025
26.66
 1,700 26.66 28.31 26.66 0 0 0
15/04/2025
28.36
 900 26.66 28.36 26.66 300 0 0.0
14/04/2025
28.64
 300 28.64 28.64 28.64 0 0 0
11/04/2025
28.55
 400 27.41 28.55 25.99 0 0 0
10/04/2025
27.84
 6,700 27.03 28.64 27.03 0 200 -0.0
09/04/2025
27.03
 0 27.03 27.03 27.03 0 0 0
08/04/2025
27.03
 100 27.03 27.03 27.03 0 100 -0.0
04/04/2025
27.03
 2,300 26.94 27.03 26.94 0 200 -0.0
03/04/2025
26.94
 12,200 27.98 27.98 26.94 200 400 -0.0
02/04/2025
28.07
 11,500 28.07 28.07 28.07 0 0 0
01/04/2025
28.97
 0 28.97 28.97 28.97 0 0 0
31/03/2025
28.97
 700 28.07 28.97 28.07 0 0 0
28/03/2025
28.07
 0 28.07 28.07 28.07 0 0 0
27/03/2025
28.07
 900 28.45 28.45 28.07 0 0 0
26/03/2025
28.45
 400 28.45 28.45 28.45 0 0 0
25/03/2025
28.36
 0 28.36 28.36 28.36 0 0 0
24/03/2025
28.36
 0 28.36 28.36 28.36 0 0 0
21/03/2025
28.36
 2,600 28.92 29.30 28.36 0 0 0
20/03/2025
28.74
 100 28.74 28.74 28.74 0 0 0
19/03/2025
28.36
 4,100 28.36 28.36 28.31 0 0 0
18/03/2025
28.36
 2,500 28.40 28.45 28.36 300 2,500 -0.1
17/03/2025
28.36
 6,100 28.40 28.40 28.17 0 2,000 -0.1
14/03/2025
28.36
 21,500 28.45 28.45 28.36 0 4,700 -0.1
13/03/2025
28.36
 2,500 28.45 28.45 28.36 0 0 0
12/03/2025
28.40
 4,800 28.36 29.30 28.36 0 800 -0.0
11/03/2025
28.36
 4,800 28.45 28.45 28.36 0 0 0
10/03/2025
28.83
 13,700 28.83 28.83 28.17 0 400 -0.0
07/03/2025
28.83
 700 29.30 29.30 28.83 0 0 0
06/03/2025
29.16
 0 29.16 29.16 29.16 0 0 0
05/03/2025
29.16
 100 29.16 29.16 29.16 0 0 0
04/03/2025
29.11
 0 29.11 29.11 29.11 0 20 0
03/03/2025
29.11
 1,700 29.11 29.11 29.07 0 0 0
28/02/2025
29.59
 2,800 29.40 29.59 29.40 2,700 0 0.1
27/02/2025
29.30
 1,400 29.30 29.30 29.30 0 0 0
26/02/2025
29.49
 6,700 29.40 29.49 29.40 300 0 0.0
25/02/2025
29.49
 4,800 29.49 29.49 29.40 100 3,100 -0.1
24/02/2025
29.49
 1,800 29.73 29.73 29.49 500 0 0.0
21/02/2025
29.30
 59,200 28.88 29.49 28.88 0 11 -0.0
20/02/2025
28.78
 1,700 29.02 29.02 28.74 500 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |