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

35.80
-0.05
(-0.14%)
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
(2024-04-19) 		1.25 3.61% 61,900 -20,400 -0.7
34.60
37.30
35.85
2 tháng
(2024-03-19) 		-2.55 -6.64% 114,800 -15,600 -0.5
34.60
38.50
35.85
3 tháng
(2024-02-19) 		-1.15 -3.11% 257,100 -9,650 -0.3
34.60
39
35.85
6 tháng
(2023-11-20) 		0.20 0.56% 428,700 36,150 1.5
34.60
39.90
35.85
12 tháng
(2023-05-24) 		3.52 10.90% 2,189,700 387,650 16.0
32.16
49.45
35.85
24 tháng
(2022-05-30) 		10.04 38.90% 4,508,300 570,535 26.9
20.15
49.45
35.85
36 tháng
(2021-06-03) 		14.21 65.70% 9,131,900 244,135 16.4
20.15
49.45
35.85
60 tháng
(2019-06-14) 		11.82 49.19% 13,945,280 17,300,131 978.0
14.90
49.45
35.85
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
45
0
 13,900 45 45.05 44.75 9,000 500 0.4
#202 25/07/2023
45
1
 26,700 44 45.70 42.10 12,400 400 0.5
#203 24/07/2023
44
-1.90
 49,900 45.90 46 43.20 2,600 2,200 0.0
#204 21/07/2023
45.90
-2
 47,700 47.90 47.90 44.55 2,600 0 0.1
#205 20/07/2023
47.90
-1.55
 54,400 49.45 49.50 46 9,300 0 0.4
#206 19/07/2023
49.45
1.18
 89,200 48.28 51.64 48.62 12,200 2,000 0.6
#207 18/07/2023
48.28
2.60
 91,400 45.68 48.87 46.43 0 14,900 -0.9
#208 17/07/2023
45.68
1.18
 111,200 44.50 45.68 45.09 500 1,000 -0.0
#209 14/07/2023
44.50
-0.67
 44,500 45.17 45.17 43.66 100 5,600 -0.3
#210 13/07/2023
45.17
0
 17,500 45.17 45.34 44.50 2,300 0 0.1
#211 12/07/2023
45.17
0.17
 24,500 45.00 46.18 44.84 500 1,000 -0.0
#212 11/07/2023
45.00
0.34
 30,100 44.67 45.42 44.92 100 0 0.0
#213 10/07/2023
44.67
2.43
 64,100 42.23 44.67 42.91 8,700 700 0.4
#214 07/07/2023
42.23
2.10
 57,800 40.13 42.23 40.30 8,900 0 0.4
#215 06/07/2023
40.13
1.01
 37,500 39.13 40.30 39.38 15,700 0 0.7
#216 05/07/2023
39.13
1.34
 11,100 37.78 40.13 38.29 2,600 0 0.1
#217 04/07/2023
37.78
-0.25
 9,200 38.04 38.46 37.78 5,200 0 0.2
#218 03/07/2023
38.04
0.29
 2,400 37.74 38.12 37.83 0 0 0
#219 30/06/2023
37.74
0.34
 4,100 37.41 37.78 37.70 2,000 0 0.1
#220 29/06/2023
37.41
-0.04
 5,200 37.45 37.45 36.99 1,900 0 0.1
#221 28/06/2023
37.45
0.17
 24,500 37.28 37.78 37.28 10,100 0 0.5
#222 27/06/2023
37.28
0.34
 8,100 36.94 37.28 36.94 5,100 0 0.2
#223 26/06/2023
36.94
0.08
 4,900 36.86 36.94 36.02 1,000 2,000 -0.0
#224 23/06/2023
36.86
0.71
 7,800 36.15 36.99 36.86 4,000 0 0.2
#225 22/06/2023
36.15
-0.13
 4,800 36.27 37.57 36.15 3,200 0 0.1
#226 21/06/2023
36.27
0.84
 12,200 35.43 37.62 35.35 6,900 0 0.3
#227 20/06/2023
35.43
0.17
 8,800 35.26 36.44 34.55 5,500 0 0.2
#228 19/06/2023
35.26
0.92
 7,000 34.34 35.64 34.43 7,000 0 0.3
#229 16/06/2023
34.34
-0.92
 8,700 35.26 35.98 34.34 5,800 0 0.2
#230 15/06/2023
35.26
0.63
 3,200 34.64 35.68 35.26 3,000 0 0.1
#231 14/06/2023
34.64
-0.34
 500 34.97 34.97 34.01 100 0 0.0
#232 13/06/2023
34.97
-0.04
 700 35.01 35.01 33.59 0 0 0
#233 12/06/2023
35.01
0.84
 21,800 34.17 36.10 34.17 7,100 0 0.3
#234 09/06/2023
34.17
-0.04
 1,200 34.22 34.22 34.17 300 0 0.0
#235 08/06/2023
34.22
0
 12,600 34.22 34.22 34.22 7,500 0 0.3
#236 07/06/2023
34.22
0
 1,100 34.22 34.22 33.17 0 0 0
#237 06/06/2023
34.22
1.05
 56,500 33.17 34.34 33.59 6,600 300 0.3
#238 05/06/2023
33.17
-0.21
 5,400 33.38 34.22 33.17 4,200 0 0.2
#239 02/06/2023
33.38
-0.08
 8,600 33.46 33.46 33.38 5,600 0 0.2
#240 01/06/2023
33.46
0.25
 5,500 33.21 33.59 33.42 3,300 0 0.1
#241 31/05/2023
33.21
0.38
 600 32.83 33.21 31.91 500 0 0.0
#242 30/05/2023
32.83
0.25
 3,900 32.58 33.33 32.75 2,500 200 0.1
#243 29/05/2023
32.58
0.42
 11,900 32.16 32.58 31.32 2,500 0 0.1
#244 26/05/2023
32.16
-0.17
 900 32.33 32.33 32.16 700 0 0.0
#245 25/05/2023
32.33
0
 2,000 32.33 32.33 32.33 1,000 0 0.0
#246 24/05/2023
32.33
0
 100 32.33 32.33 32.33 0 0 0
#247 23/05/2023
32.33
0
 400 32.33 32.33 31.74 0 0 0
#248 22/05/2023
32.33
-0.76
 5,900 33.08 33.59 32.33 4,400 0 0.2
#249 19/05/2023
33.08
1.51
 22,400 31.57 33.59 31.91 17,300 0 0.7
#250 18/05/2023
31.57
0.50
 8,500 31.07 31.57 31.11 1,700 0 0.1
#251 17/05/2023
31.07
0.21
 9,700 30.86 31.11 31.07 5,900 0 0.2
#252 16/05/2023
30.86
0
 2,300 30.86 30.86 30.81 1,300 0 0.0
#253 15/05/2023
30.86
0
 2,000 30.86 30.86 30.86 500 0 0.0
#254 12/05/2023
30.86
0.08
 10,900 30.77 30.90 30.77 6,300 0 0.2
#255 11/05/2023
30.77
0.04
 6,400 30.73 30.86 30.73 4,500 0 0.2
#256 10/05/2023
30.73
0.13
 1,100 30.60 30.73 30.39 0 0 0
#257 09/05/2023
30.60
0
 20,200 30.60 30.81 30.56 6,800 0 0.2
#258 08/05/2023
30.60
0.38
 15,400 30.23 31.07 30.60 8,900 300 0.3
#259 05/05/2023
30.23
0.42
 10,100 29.81 30.31 29.64 4,300 0 0.2
#260 04/05/2023
29.81
-0.42
 1,500 30.23 30.23 29.60 0 0 0
#261 28/04/2023
30.23
-0.04
 1,600 30.27 30.56 30.23 300 0 0.0
#262 27/04/2023
30.27
0.04
 10,600 30.23 30.27 29.68 5,000 0 0.2
#263 26/04/2023
30.23
0.59
 11,700 29.64 30.23 29.72 4,400 0 0.2
#264 25/04/2023
29.64
1.39
 51,500 28.25 30.23 29.64 27,100 0 1.0
#265 24/04/2023
28.25
-0.29
 4,900 28.55 28.55 27.71 1,800 0 0.1
#266 21/04/2023
28.55
0
 0 28.55 28.55 28.55 0 0 0.0
#267 20/04/2023
28.55
0
 3,200 28.55 28.63 28.46 1,200 0 0.0
#268 19/04/2023
28.55
0.29
 19,200 28.25 28.72 28.25 8,500 8 0.3
#269 18/04/2023
28.25
1.13
 7,100 27.12 28.38 27.71 1,900 0 0.1
#270 17/04/2023
27.12
0
 1,500 27.12 27.12 27.12 400 0 0.0
#271 14/04/2023
27.12
-0.88
 800 28.00 28.00 27.12 0 80 -0.0
#272 13/04/2023
28.00
0
 0 28.00 28.00 28.00 0 0 0.0
#273 12/04/2023
28.00
0.08
 400 27.92 28.00 28.00 200 0 0.0
#274 11/04/2023
27.92
0
 1,400 27.92 27.92 26.15 0 0 0.3
#275 10/04/2023
27.92
0
 10,500 27.92 28.21 27.92 8,000 0 0.3
#276 07/04/2023
27.92
0
 300 27.92 27.92 27.92 400 0 0.0
#277 06/04/2023
27.92
0.08
 13,500 27.83 28.04 27.71 3,200 1,500 0.1
#278 05/04/2023
27.83
0.13
 8,400 27.71 28.13 27.75 6,500 300 0.2
#279 04/04/2023
27.71
0.67
 8,200 27.04 27.88 27.29 3,000 0 0.1
#280 03/04/2023
27.04
0
 16,300 27.04 28.88 27.04 7,400 2,000 0.2
#281 31/03/2023
27.04
0.29
 15,000 26.74 27.20 26.74 7,000 2,800 0.1
#282 30/03/2023
26.74
-0.13
 1,800 26.87 26.87 26.70 500 300 0.0
#283 29/03/2023
26.87
-0.17
 6,800 27.04 27.04 26.87 3,700 800 0.1
#284 28/03/2023
27.04
0
 2,800 27.04 27.29 26.95 2,100 500 0.1
#285 27/03/2023
27.04
-0.17
 1,000 27.20 27.20 27.04 500 200 0.0
#286 24/03/2023
27.20
0.42
 300 26.78 27.20 26.07 0 0 0
#287 23/03/2023
26.78
-0.17
 4,700 26.95 26.95 26.62 2,300 700 0.1
#288 22/03/2023
26.95
0.13
 900 26.83 26.95 26.78 0 300 -0.0
#289 21/03/2023
26.83
0.46
 7,000 26.36 26.87 26.36 3,000 1,300 0.4
#290 20/03/2023
26.36
-0.59
 1,700 26.95 26.95 25.57 400 300 0.0
#291 17/03/2023
26.95
-0.04
 500 26.99 26.99 25.82 300 100 0.0
#292 16/03/2023
26.99
0
 0 26.99 26.99 26.99 0 0 0.2
#293 15/03/2023
26.99
0.92
 32,300 26.07 27.29 26.45 11,200 5,000 0.2
#294 14/03/2023
26.07
0.04
 900 26.03 26.07 26.03 0 100 -0.0
#295 13/03/2023
26.03
-0.76
 11,500 26.78 26.78 26.03 0 11,500 -0.4
#296 10/03/2023
26.78
-0.08
 1,600 26.87 26.87 26.78 1,000 200 0.0
#297 09/03/2023
26.87
0.34
 81,000 26.53 26.87 26.28 38,300 80,900 -1.4
#298 08/03/2023
26.53
0.13
 118,900 26.41 26.62 26.36 23,000 58,240 -1.1
#299 07/03/2023
26.41
0
 0 26.41 26.41 26.41 0 0 -0.0
#300 06/03/2023
26.41
-0.38
 100 26.78 26.78 26.41 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc