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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |