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

24.25
0.20
(0.83%)
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
(2026-02-23) 		-0.10 -0.41% 295,600 9,200 0.2
23.35
27.70
24.05
2 tháng
(2026-01-15) 		-0.60 -2.44% 488,200 -19,000 -0.4
23.35
27.70
24.05
3 tháng
(2025-12-16) 		0.20 0.84% 601,100 -22,700 -0.5
23
27.70
24.05
6 tháng
(2025-09-17) 		-1.10 -4.38% 816,000 -9,600 -0.2
23
27.70
24.05
12 tháng
(2025-03-21) 		-4.36 -15.37% 2,225,000 -396,900 -5.3
23
28.97
24.05
24 tháng
(2024-03-26) 		-9.12 -27.53% 3,564,700 -622,712 -12.8
23
34.79
24.05
36 tháng
(2023-04-03) 		-0.43 -1.76% 5,956,600 -79,850 9.1
23
44.68
24.05
60 tháng
(2021-04-12) 		3.79 18.73% 12,736,400 -420,677 2.5
18.21
44.68
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |