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

24.10
0.30
(1.26%)
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% 116,800 -14,500 -0.4
23.60
24.60
24.10
2 tháng
(2025-12-01) 		-0.20 -0.83% 186,800 -18,700 -0.4
23
24.60
24.10
3 tháng
(2025-10-30) 		-0.85 -3.45% 297,200 -8,100 -0.2
23
24.70
24.10
6 tháng
(2025-08-01) 		-1.67 -6.57% 747,600 39,000 1.0
23
26.18
24.10
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,978,400 -420,031 -6.1
23
29.59
24.10
24 tháng
(2024-02-15) 		-9.36 -28.23% 3,304,100 -597,962 -12.0
23
35.24
24.10
36 tháng
(2023-02-13) 		0.66 2.86% 5,965,700 -89,500 9.5
22.76
44.68
24.10
60 tháng
(2021-02-23) 		3.85 19.31% 12,404,200 -404,877 2.9
18.21
44.68
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2014
9.52
 127,460 9.49 9.63 9.43 3,830 0 0.2
15/01/2014
9.49
 256,030 9.31 9.72 9.31 7,000 0 0.3
14/01/2014
9.31
 345,060 8.99 9.31 8.99 61,900 120 2.5
13/01/2014
8.99
 527,840 8.74 9.11 8.81 14,400 100 0.6
10/01/2014
8.74
 40,300 8.68 8.79 8.63 12,300 800 0.4
09/01/2014
8.68
 64,800 8.68 8.74 8.63 5,000 0 0.2
08/01/2014
8.68
 153,120 8.36 8.72 8.40 10,000 47,570 -1.4
07/01/2014
8.36
 57,960 8.36 8.40 8.36 17,800 29,600 -0.4
06/01/2014
8.36
 31,560 8.36 8.36 8.36 12,000 18,000 -0.2
03/01/2014
8.36
 43,840 8.36 8.40 8.27 28,800 20,570 0.3
02/01/2014
8.36
 14,510 8.31 8.49 8.31 11,500 0 0.4
31/12/2013
8.31
 62,280 8.31 8.40 8.18 8,800 19,560 -0.4
30/12/2013
8.31
 35,190 8.40 8.40 8.24 15,800 0 0.6
27/12/2013
8.40
 35,870 8.40 8.52 8.40 9,000 0 0.3
26/12/2013
8.40
 240,750 8.36 8.45 8.29 13,000 0 0.5
25/12/2013
8.36
 53,390 8.36 8.36 8.24 7,800 0 0.3
24/12/2013
8.36
 11,830 8.49 8.49 8.36 700 0 0.0
23/12/2013
8.49
 29,710 8.52 8.56 8.34 3,100 0 0.1
20/12/2013
8.52
 53,180 8.52 8.63 8.40 3,100 0 0.1
19/12/2013
8.52
 132,800 8.49 8.63 8.43 3,700 0 0.1
18/12/2013
8.49
 50,000 8.49 8.61 8.49 0 0 0
17/12/2013
8.49
 162,010 8.20 8.63 8.20 9,000 100 0.3
16/12/2013
8.20
 143,250 7.97 8.29 7.95 100 100 -0
13/12/2013
7.97
 117,110 7.97 8.02 7.95 0 0 0
12/12/2013
7.97
 60,520 7.95 7.99 7.90 35,950 0 1.3
11/12/2013
7.95
 96,400 7.86 7.95 7.86 30,800 0 1.1
10/12/2013
7.86
 74,990 7.95 7.95 7.86 24,970 0 0.9
09/12/2013
7.95
 127,750 7.99 7.99 7.90 15,080 0 0.5
06/12/2013
7.99
 127,530 8.02 8.02 7.90 31,950 0 1.1
05/12/2013
8.02
 74,120 7.95 8.06 7.90 16,900 2,200 0.5
04/12/2013
7.95
 83,880 8.09 8.09 7.90 5,400 0 0.2
03/12/2013
8.09
 174,640 8.06 8.15 7.99 0 0 0
02/12/2013
8.06
 218,900 7.93 8.18 7.93 300 0 0.0
29/11/2013
7.93
 59,010 7.95 8.04 7.88 0 0 0
28/11/2013
7.95
 489,550 7.45 7.95 7.56 33,000 6,500 0.9
27/11/2013
7.45
 369,460 7.18 7.61 7.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |