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

23.80
0
(0%)
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
(2025-12-29) 		-0.15 -0.63% 115,100 -14,000 -0.3
23.60
24.60
23.80
2 tháng
(2025-11-28) 		-0.30 -1.24% 185,300 -18,200 -0.4
23
24.60
23.80
3 tháng
(2025-10-29) 		-0.95 -3.84% 296,600 -7,100 -0.2
23
24.75
23.80
6 tháng
(2025-07-31) 		-1.67 -6.57% 760,700 39,500 1.0
23
26.18
23.80
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,976,700 -419,531 -6.1
23
29.59
23.80
24 tháng
(2024-02-07) 		-9.45 -28.42% 3,303,900 -597,462 -12.0
23
35.24
23.80
36 tháng
(2023-02-13) 		0.66 2.86% 5,964,000 -89,000 9.6
22.76
44.68
23.80
60 tháng
(2021-02-22) 		3.85 19.31% 12,410,700 -402,277 3.0
18.21
44.68
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |