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)
08/07/2013
5.48
 53,510 5.41 5.48 5.39 79,190 75,000 0.1
05/07/2013
5.41
 121,950 5.46 5.50 5.41 0 32,570 -0.8
04/07/2013
5.46
 112,720 5.41 5.48 5.39 2,400 36,980 -0.9
03/07/2013
5.41
 244,080 5.50 5.50 5.41 2,400 54,880 -1.3
02/07/2013
5.50
 199,890 5.41 5.54 5.46 0 81,710 -2.1
01/07/2013
5.41
 104,310 5.50 5.52 5.39 1,100 35,710 -0.9
28/06/2013
5.50
 427,610 5.35 5.54 5.37 10,100 130,000 -3.1
27/06/2013
5.35
 215,460 5.31 5.39 5.29 9,100 102,800 -2.4
26/06/2013
5.31
 233,900 5.20 5.31 5.16 7,500 80,260 -1.8
25/06/2013
5.20
 158,720 5.48 5.48 5.14 1,000 119,980 -2.9
24/06/2013
5.48
 36,660 5.31 5.52 5.44 100 0 0.0
21/06/2013
5.31
 1,184,730 5.69 5.78 5.31 102,950 1,173,320 -27.0
20/06/2013
5.69
 3,340 5.73 5.73 5.69 0 0 0
19/06/2013
5.73
 40,410 5.75 5.84 5.71 0 11,120 -0.3
18/06/2013
5.75
 11,680 5.67 5.75 5.65 0 0 0
17/06/2013
5.67
 76,450 5.80 5.90 5.67 0 14,560 -0.4
14/06/2013
5.80
 68,050 5.95 5.95 5.80 20,000 37,080 -0.5
13/06/2013
5.95
 123,890 5.88 5.99 5.80 11,050 44,500 -0.9
12/06/2013
5.88
 69,010 5.99 6.03 5.88 1,610 45,080 -1.2
11/06/2013
5.99
 37,830 5.95 6.03 5.95 2,000 1,000 0.0
10/06/2013
5.95
 267,960 6.03 6.07 5.95 0 201,500 -5.7
07/06/2013
6.03
 205,890 6.03 6.03 5.95 20,000 69,530 -1.4
06/06/2013
6.03
 79,490 5.99 6.09 5.99 500 50,000 -1.4
05/06/2013
5.99
 24,760 5.97 6.01 5.95 0 8,000 -0.2
04/06/2013
5.97
 109,460 6.12 6.12 5.97 20,000 20,830 -0.0
03/06/2013
6.12
 55,760 6.12 6.24 6.01 200 11,690 -0.3
31/05/2013
6.12
 73,630 6.16 6.26 6.12 800 11,470 -0.3
30/05/2013
6.16
 63,990 5.95 6.16 5.97 500 0 0.0
29/05/2013
5.95
 60,010 5.95 6.12 5.95 7,500 13,950 -0.2
28/05/2013
5.95
 123,410 6.12 6.16 5.95 0 39,010 -1.1
27/05/2013
6.12
 45,460 6.07 6.43 6.12 1,000 32,990 -0.9
24/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2013
6.07
 75,680 6.22 6.33 6.07 1,000 7,090 -0.2
23/05/2013
6.22
 11,270 6.16 6.24 6.16 0 0 0
22/05/2013
6.16
 91,360 6.18 6.26 6.16 30,020 28,740 0.0
21/05/2013
6.18
 17,210 6.24 6.26 6.18 0 2,360 -0.1
20/05/2013
6.24
 25,240 6.20 6.24 6.20 0 19,010 -0.6
17/05/2013
6.20
 56,620 6.16 6.32 6.16 0 8,970 -0.3
16/05/2013
6.16
 80,320 5.84 6.20 5.94 0 47,520 -1.5
15/05/2013
5.84
 17,200 5.82 5.88 5.82 0 15,230 -0.4
14/05/2013
5.82
 3,170 5.82 5.90 5.80 0 0 0
13/05/2013
5.82
 36,420 5.90 5.90 5.82 0 16,000 -0.5
10/05/2013
5.90
 1,920 5.92 5.92 5.80 0 0 0
09/05/2013
5.92
 2,800 5.82 5.94 5.86 0 0 0
08/05/2013
5.82
 9,500 5.86 5.92 5.80 0 3,750 -0.1
07/05/2013
5.86
 26,400 5.90 5.96 5.86 0 9,400 -0.3
06/05/2013
5.90
 30,790 5.90 5.94 5.86 0 27,120 -0.8
03/05/2013
5.90
 4,630 5.82 5.94 5.80 0 4,500 -0.1
02/05/2013
5.82
 3,240 5.86 6.16 5.82 0 3,090 -0.1
26/04/2013
5.86
 6,390 5.96 5.96 5.86 0 3,010 -0.1
25/04/2013
5.96
 6,930 5.98 6.26 5.96 0 1,040 -0.0
24/04/2013
5.98
 16,190 6.00 6.14 5.98 0 14,940 -0.4
23/04/2013
6.00
 31,350 6.02 6.12 6.00 9,000 24,340 -0.5
22/04/2013
6.02
 22,450 6.02 6.06 5.96 5,100 6,750 -0.0
18/04/2013
6.02
 50,000 6.16 6.16 6.02 15,000 45,520 -0.9
17/04/2013
6.16
 11,480 6.12 6.24 6.08 1,000 0 0.0
16/04/2013
6.12
 48,900 6.24 6.24 6.06 10,000 15,250 -0.2
15/04/2013
6.24
 35,020 6.28 6.32 6.16 23,900 0 0.7
12/04/2013
6.28
 52,190 6.42 6.42 6.26 22,000 0 0.7
11/04/2013
6.42
 45,200 6.28 6.42 6.22 22,320 22,750 -0.0
10/04/2013
6.28
 68,750 6.26 6.44 6.24 33,820 38,150 -0.1
09/04/2013
6.26
 183,690 6.36 6.36 6.18 35,590 6,930 0.9
08/04/2013
6.36
 80,650 6.46 6.46 6.22 28,000 0 0.9
05/04/2013
6.46
 4,940 6.46 6.46 6.36 0 0 0
04/04/2013
6.46
 11,630 6.18 6.56 6.18 100 0 0.0
03/04/2013
6.18
 45,980 6.56 6.66 6.18 260 12,800 -0.4
02/04/2013
6.56
 10,510 6.48 6.56 6.52 0 0 0
01/04/2013
6.48
 350 6.26 6.48 6.26 0 0 0
29/03/2013
6.26
 8,450 6.36 6.72 6.16 0 0 0
28/03/2013
6.36
 410 6.24 6.56 6.36 0 0 0
27/03/2013
6.24
 8,840 6.66 6.66 6.24 0 0 0
26/03/2013
6.66
 8,550 6.70 6.70 6.64 0 0 0
25/03/2013
6.70
 15,010 6.56 6.70 6.34 9,640 0 0.3
22/03/2013
6.56
 41,260 6.74 6.76 6.56 37,290 0 1.2
21/03/2013
6.74
 85,660 6.66 6.78 6.66 61,940 0 2.1
20/03/2013
6.66
 76,980 6.44 6.74 6.44 62,210 12,020 1.7
19/03/2013
6.44
 58,950 6.26 6.48 6.16 42,090 0 1.4
18/03/2013
6.26
 2,880 6.06 6.30 6.10 2,090 250 0.1
15/03/2013
6.06
 87,670 6.32 6.40 6.06 71,000 98,790 -0.9
14/03/2013
6.32
 23,720 6.16 6.32 6.08 6,020 0 0.2
13/03/2013
6.16
 22,070 6.16 6.22 6.16 17,120 0 0.5
12/03/2013
6.16
 1,060 6.26 6.36 6.16 0 0 0
11/03/2013
6.26
 13,640 6.26 6.26 6.16 9,480 0 0.3
08/03/2013
6.26
 6,540 6.12 6.30 6.16 0 0 0
07/03/2013
6.12
 16,980 6.12 6.34 6.12 9,510 0 0.3
06/03/2013
6.12
 15,100 6.16 6.16 6.10 8,300 0 0.3
05/03/2013
6.16
 47,090 6.10 6.52 5.96 42,990 0 1.3
04/03/2013
6.10
 17,060 6.56 6.56 6.10 100 0 0.0
01/03/2013
6.56
 10 6.24 6.56 6.56 0 0 0
28/02/2013
6.24
 3,810 6.34 6.46 6.24 0 500 -0.0
27/02/2013
6.34
 8,810 6.36 6.40 6.34 4,600 2,000 0.1
26/02/2013
6.36
 25,110 6.46 6.52 6.36 25,000 5,000 0.6
25/02/2013
6.46
 4,160 6.20 6.56 6.36 4,000 0 0.1
22/02/2013
6.20
 30,990 6.36 6.60 6.16 0 0 0
21/02/2013
6.36
 44,980 6.66 6.66 6.36 0 10 -0.0
20/02/2013
6.66
 18,240 6.70 6.70 6.58 15,460 0 0.5
19/02/2013
6.70
 65,150 6.76 6.76 6.56 34,180 22,000 0.4
18/02/2013
6.76
 120 6.64 6.84 6.76 0 0 0
08/02/2013
6.64
 3,960 6.72 6.76 6.64 1,600 0 0.1
07/02/2013
6.72
 49,750 6.84 6.92 6.46 0 0 0
06/02/2013
6.84
 66,030 6.76 6.86 6.72 36,410 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |