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
(2025-11-05) 		0.40 1.67% 99,900 4,000 0.1
23.65
24.60
24.20
2 tháng
(2025-10-06) 		-0.30 -1.22% 160,900 18,000 0.4
23.50
24.80
24.20
3 tháng
(2025-09-08) 		0 0% 218,100 24,300 0.6
23.50
25.10
24.20
6 tháng
(2025-06-09) 		-2.92 -10.74% 1,422,700 -349,700 -4.2
23.50
27.32
24.20
12 tháng
(2024-12-10) 		-5.52 -18.52% 1,947,800 -414,783 -6.1
23.50
30.91
24.20
24 tháng
(2023-12-18) 		-10.04 -29.23% 3,200,300 -552,662 -10.6
23.50
35.24
24.20
36 tháng
(2022-12-21) 		4.88 25.12% 5,934,600 -54,851 11.4
19.42
44.68
24.20
60 tháng
(2020-12-31) 		5.48 29.13% 12,459,040 -380,977 3.5
18.21
44.68
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
7.18
 34,860 7.13 7.18 7.11 3,300 0 0.1
25/11/2013
7.13
 118,360 7.15 7.27 7.11 13,000 0 0.4
22/11/2013
7.15
 166,570 7.00 7.18 7.00 0 0 0
21/11/2013
7.00
 95,180 7.00 7.04 6.97 3,300 0 0.1
20/11/2013
7.00
 52,060 7.00 7.04 6.97 0 0 0
19/11/2013
7.00
 67,190 6.95 7.04 6.95 3,400 0 0.1
18/11/2013
6.95
 57,810 6.97 7.02 6.95 0 0 0
15/11/2013
6.97
 65,750 6.97 7.00 6.93 3,620 0 0.1
14/11/2013
6.97
 12,040 7.00 7.00 6.97 180 0 0.0
13/11/2013
7.00
 20,240 6.97 7.00 6.95 4,800 150 0.1
12/11/2013
6.97
 79,650 7.02 7.09 6.97 3,300 2,100 0.0
11/11/2013
7.02
 18,640 6.97 7.02 6.97 470 0 0.0
08/11/2013
6.97
 28,790 7.11 7.11 6.95 3,300 0 0.1
07/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2013
7.11
 110,220 7.02 7.15 7.04 3,300 37,660 -1.1
06/11/2013
7.02
 16,490 7.04 7.04 6.95 0 5,660 -0.2
05/11/2013
7.04
 74,410 6.86 7.04 6.82 40 300 -0.0
04/11/2013
6.86
 31,920 6.89 6.95 6.86 0 4,920 -0.2
01/11/2013
6.89
 6,190 6.89 6.89 6.82 40 0 0.0
31/10/2013
6.89
 19,030 6.89 6.93 6.84 0 0 0
30/10/2013
6.89
 54,150 6.78 6.93 6.82 0 0 0
29/10/2013
6.78
 37,180 6.75 6.78 6.73 0 0 0
28/10/2013
6.75
 56,180 6.80 6.84 6.73 0 0 0
25/10/2013
6.80
 17,740 6.91 6.91 6.78 780 0 0.0
24/10/2013
6.91
 35,820 6.93 6.95 6.82 0 0 0
23/10/2013
6.93
 28,090 6.93 6.93 6.84 0 0 0
22/10/2013
6.93
 11,850 6.95 6.95 6.75 0 0 0
21/10/2013
6.95
 101,460 6.82 7.00 6.89 0 0 0
18/10/2013
6.82
 6,090 6.75 6.84 6.69 0 0 0
17/10/2013
6.75
 24,200 6.69 6.91 6.71 0 2,000 -0.1
16/10/2013
6.69
 18,830 6.69 6.82 6.62 0 0 0
15/10/2013
6.69
 21,960 6.60 6.78 6.60 300 4,790 -0.1
14/10/2013
6.60
 43,530 6.80 6.80 6.60 0 910 -0.0
11/10/2013
6.80
 10,870 6.71 6.86 6.71 0 0 0
10/10/2013
6.71
 129,770 6.93 6.93 6.71 5,300 113,730 -3.3
09/10/2013
6.93
 57,810 6.95 6.95 6.82 4,220 0 0.1
08/10/2013
6.95
 80,800 6.93 6.97 6.89 0 0 0
07/10/2013
6.93
 61,830 6.82 7.02 6.78 3,300 0 0.1
04/10/2013
6.82
 50,810 6.82 7.00 6.82 3,300 0 0.1
03/10/2013
6.82
 36,620 6.91 7.02 6.82 0 0 0
02/10/2013
6.91
 62,440 6.75 6.93 6.80 0 0 0
01/10/2013
6.75
 125,050 6.82 6.93 6.75 3,300 0 0.1
30/09/2013
6.82
 32,680 6.80 6.91 6.78 0 0 0
27/09/2013
6.80
 106,480 6.69 6.82 6.71 0 0 0
26/09/2013
6.69
 84,620 6.60 6.78 6.60 3,400 0 0.1
25/09/2013
6.60
 179,770 6.80 6.89 6.60 1,880 0 0.1
24/09/2013
6.80
 182,810 6.60 6.89 6.60 0 0 0
23/09/2013
6.60
 118,910 6.40 6.71 6.40 0 10,000 -0.3
20/09/2013
6.40
 49,010 6.40 6.45 6.40 0 0 0
19/09/2013
6.40
 123,490 6.38 6.47 6.36 2,100 0 0.1
18/09/2013
6.38
 65,800 6.38 6.42 6.36 0 0 0
17/09/2013
6.38
 27,600 6.34 6.38 6.31 0 0 0
16/09/2013
6.34
 40,670 6.42 6.45 6.34 0 0 0
13/09/2013
6.42
 110,420 6.42 6.47 6.42 0 0 0
12/09/2013
6.42
 64,370 6.45 6.47 6.40 0 50,200 -1.5
11/09/2013
6.45
 19,860 6.47 6.51 6.38 1,000 0 0.0
10/09/2013
6.47
 102,960 6.38 6.47 6.29 0 0 0
09/09/2013
6.38
 108,370 6.47 6.47 6.23 0 0 0
06/09/2013
6.47
 112,150 6.47 6.53 6.38 0 0 0
05/09/2013
6.47
 98,580 6.34 6.47 6.31 0 10,000 -0.3
04/09/2013
6.34
 295,880 6.47 6.47 6.29 690 0 0.0
03/09/2013
6.47
 129,250 6.42 6.53 6.38 2,430 700 0.1
30/08/2013
6.42
 260,420 6.20 6.42 6.20 0 0 0
29/08/2013
6.20
 60,360 6.18 6.27 6.18 0 0 0
28/08/2013
6.18
 224,320 6.31 6.31 6.16 0 1,600 -0.0
27/08/2013
6.31
 53,680 6.42 6.42 6.31 0 2,390 -0.1
26/08/2013
6.42
 117,170 6.38 6.42 6.23 0 0 0
23/08/2013
6.38
 153,550 6.42 6.53 6.29 0 0 0
22/08/2013
6.42
 140,830 6.62 6.64 6.40 0 10,000 -0.3
21/08/2013
6.62
 257,460 6.78 6.82 6.51 3,360 0 0.1
20/08/2013
6.78
 294,900 6.78 6.80 6.53 0 0 0
19/08/2013
6.78
 346,890 6.42 6.84 6.42 0 42,130 -1.2
16/08/2013
6.42
 237,820 6.45 6.49 6.34 0 9,500 -0.3
15/08/2013
6.45
 329,380 6.16 6.45 6.18 0 30,000 -0.9
14/08/2013
6.16
 166,770 6.12 6.16 6.01 8,790 0 0.2
13/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2013
6.12
 93,830 6.09 6.23 6.07 7,660 0 0.2
12/08/2013
6.09
 114,950 6.16 6.18 6.09 0 0 0
09/08/2013
6.16
 187,570 6.12 6.20 6.09 0 35,660 -1.0
08/08/2013
6.12
 186,820 6.12 6.18 5.95 0 3,500 -0.1
07/08/2013
6.12
 372,350 6.16 6.26 6.09 3,570 104,120 -2.9
06/08/2013
6.16
 262,030 5.86 6.16 5.86 0 28,760 -0.8
05/08/2013
5.86
 65,770 5.88 5.90 5.84 1,500 0 0.0
02/08/2013
5.88
 75,890 5.71 5.90 5.78 0 0 0
01/08/2013
5.71
 79,500 5.78 5.80 5.69 0 0 0
31/07/2013
5.78
 66,890 5.69 5.80 5.58 12,650 0 0.3
30/07/2013
5.69
 109,790 5.73 5.80 5.69 8,420 0 0.2
29/07/2013
5.73
 205,120 5.95 5.95 5.71 11,260 0 0.3
26/07/2013
5.95
 257,010 5.95 5.99 5.80 0 0 0
25/07/2013
5.95
 310,410 6.05 6.12 5.95 1,000 5,000 -0.1
24/07/2013
6.05
 216,520 6.07 6.07 5.92 1,230 8,500 -0.2
23/07/2013
6.07
 247,900 6.03 6.12 5.99 0 3,660 -0.1
22/07/2013
6.03
 87,050 6.14 6.24 6.03 0 0 0
19/07/2013
6.14
 365,680 6.03 6.22 5.99 1,000 68,210 -1.9
18/07/2013
6.03
 707,420 5.99 6.20 6.01 10 259,470 -7.4
17/07/2013
5.99
 181,990 5.97 6.05 5.90 0 15,000 -0.4
16/07/2013
5.97
 425,310 5.86 6.12 5.88 11,000 42,300 -0.9
15/07/2013
5.86
 462,540 5.63 5.90 5.69 200 20,000 -0.5
12/07/2013
5.63
 261,460 5.46 5.67 5.46 20,000 39,800 -0.5
11/07/2013
5.46
 120,410 5.46 5.50 5.44 2,400 62,180 -1.5
10/07/2013
5.46
 87,680 5.44 5.48 5.44 10,000 24,050 -0.4
09/07/2013
5.44
 116,410 5.48 5.48 5.41 0 65,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |