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)
05/02/2013
6.76
 270 6.80 6.80 6.76 0 0 0
04/02/2013
6.80
 15,450 6.80 6.84 6.76 0 0 0
01/02/2013
6.80
 26,290 6.84 6.84 6.64 21,850 0 0.7
31/01/2013
6.84
 59,980 6.88 6.94 6.76 25,010 29,350 -0.2
30/01/2013
6.88
 137,690 6.66 6.88 6.72 45,420 0 1.6
29/01/2013
6.66
 73,240 6.74 6.74 6.56 55,550 13,630 1.4
28/01/2013
6.74
 182,260 6.66 6.92 6.66 4,040 0 0.1
25/01/2013
6.66
 349,800 6.48 6.76 6.48 35,070 6,000 1.0
24/01/2013
6.48
 30,400 6.34 6.48 6.34 13,860 9,000 0.2
23/01/2013
6.34
 55,580 6.32 6.50 6.28 0 18,810 -0.6
22/01/2013
6.32
 50,700 6.42 6.56 6.30 0 0 0
21/01/2013
6.42
 118,240 6.74 6.74 6.42 0 0 0
18/01/2013
6.74
 85,840 6.68 6.80 6.50 2,000 11,690 -0.3
17/01/2013
6.68
 314,830 6.96 6.96 6.68 79,240 20,000 2.0
16/01/2013
6.96
 424,520 6.56 7.02 6.74 120,860 21,500 3.4
15/01/2013
6.56
 224,700 6.40 6.64 6.42 11,760 8,000 0.1
14/01/2013
6.40
 640,460 6.36 6.52 6.36 8,480 41,500 -1.1
11/01/2013
6.36
 437,960 6.36 6.48 6.32 8,280 12,500 -0.1
10/01/2013
6.36
 178,350 6.18 6.38 6.00 65,720 30,000 1.1
09/01/2013
6.18
 176,950 6.26 6.28 6.04 78,420 35,000 1.3
08/01/2013
6.26
 168,700 6.04 6.30 6.04 66,470 40,000 0.8
07/01/2013
6.04
 238,140 5.76 6.04 5.76 157,220 45,000 3.4
04/01/2013
5.76
 80,230 5.72 5.76 5.63 24,580 20,000 0.1
03/01/2013
5.72
 105,900 5.70 5.80 5.63 72,590 0 2.1
02/01/2013
5.70
 86,390 5.68 5.80 5.68 19,570 1,320 0.5
28/12/2012
5.68
 74,150 5.78 5.82 5.65 40,000 0 1.1
27/12/2012
5.78
 113,730 5.76 5.90 5.78 10 0 0.0
26/12/2012
5.76
 233,840 5.68 5.82 5.70 3,470 128,590 -3.6
25/12/2012
5.68
 171,550 5.63 5.80 5.67 35,000 0 1.0
24/12/2012
5.63
 124,840 5.55 5.67 5.55 21,040 48,690 -0.8
21/12/2012
5.55
 178,400 5.67 5.67 5.53 48,260 67,580 -0.5
20/12/2012
5.67
 26,900 5.76 5.76 5.63 6,990 9,520 -0.1
19/12/2012
5.76
 10,240 5.80 5.90 5.76 0 0 0
18/12/2012
5.80
 49,170 5.80 5.80 5.68 0 0 0
17/12/2012
5.80
 31,680 5.94 5.94 5.80 0 0 0
14/12/2012
5.94
 319,120 5.94 6.00 5.80 112,440 380 3.3
13/12/2012
5.94
 132,810 6.00 6.10 5.78 50,000 20 1.5
12/12/2012
6.00
 305,590 5.72 6.00 5.82 52,500 0 1.6
11/12/2012
5.72
 211,970 5.49 5.74 5.51 67,980 17,090 1.5
10/12/2012
5.49
 66,270 5.47 5.51 5.47 11,160 0 0.3
07/12/2012
5.47
 68,960 5.49 5.51 5.45 0 0 0
06/12/2012
5.49
 56,350 5.47 5.51 5.47 0 0 0
05/12/2012
5.47
 12,600 5.47 5.55 5.45 0 0 0
04/12/2012
5.47
 23,960 5.43 5.49 5.43 0 0 0
03/12/2012
5.43
 42,060 5.37 5.43 5.35 13,950 0 0.4
30/11/2012
5.37
 15,790 5.45 5.45 5.37 10,000 0 0.3
29/11/2012
5.45
 7,340 5.45 5.47 5.37 0 0 0
28/11/2012
5.45
 14,880 5.45 5.53 5.43 1,320 4,320 -0.1
27/11/2012
5.45
 4,210 5.43 5.51 5.45 0 1,240 -0.0
26/11/2012
5.43
 20,710 5.39 5.53 5.37 0 1,500 -0.0
23/11/2012
5.39
 42,130 5.47 5.47 5.39 0 2,460 -0.1
22/11/2012
5.47
 48,100 5.63 5.68 5.47 8,090 0 0.2
21/11/2012
5.63
 11,040 5.76 5.76 5.63 0 0 0
20/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2012
5.76
 18,900 5.65 5.84 5.67 15,000 0 0.4
19/11/2012
5.65
 23,020 5.63 5.72 5.63 15,000 0 0.4
16/11/2012
5.63
 151,790 5.91 5.91 5.63 39,400 0 1.2
15/11/2012
5.91
 58,900 5.93 5.97 5.80 44,200 0 1.4
14/11/2012
5.93
 101,610 5.99 6.05 5.86 46,800 0 1.4
13/11/2012
5.99
 174,070 5.86 6.03 5.84 99,120 0 3.1
12/11/2012
5.86
 84,280 5.76 5.91 5.78 45,000 0 1.4
09/11/2012
5.76
 85,540 5.57 5.84 5.49 0 2,000 -0.1
08/11/2012
5.57
 99,630 5.34 5.59 5.34 13,930 1,000 0.4
07/11/2012
5.34
 39,790 5.32 5.38 5.30 0 4,000 -0.1
06/11/2012
5.32
 24,390 5.28 5.38 5.28 0 0 0
05/11/2012
5.28
 31,130 5.36 5.36 5.18 0 0 0
02/11/2012
5.36
 342,010 5.63 5.63 5.36 10,100 71,000 -1.7
01/11/2012
5.63
 18,780 5.55 5.68 5.53 0 0 0
31/10/2012
5.55
 159,580 5.68 5.68 5.47 10,000 0 0.3
30/10/2012
5.68
 323,410 5.91 5.91 5.66 1,000 0 0.0
29/10/2012
5.91
 107,360 6.07 6.07 5.80 10,000 0 0.3
26/10/2012
6.07
 62,220 5.97 6.13 5.97 3,720 0 0.1
25/10/2012
5.97
 163,580 5.97 6.07 5.86 12,010 15,000 -0.1
24/10/2012
5.97
 813,520 6.28 6.28 5.97 70,000 118,050 -1.5
23/10/2012
6.28
 71,420 6.61 6.61 6.28 210 0 0.0
22/10/2012
6.61
 323,430 6.95 6.99 6.61 25,300 0 0.9
19/10/2012
6.95
 187,680 7.01 7.03 6.93 11,630 0 0.4
18/10/2012
7.01
 301,290 7.05 7.07 6.99 22,300 0 0.8
17/10/2012
7.05
 160,380 7.16 7.24 7.03 5,450 2,000 0.1
16/10/2012
7.16
 184,660 7.05 7.20 7.07 4,770 0 0.2
15/10/2012
7.05
 426,450 7.18 7.18 7.03 107,140 0 4.0
12/10/2012
7.18
 449,450 7.22 7.28 7.18 67,540 0 2.5
11/10/2012
7.22
 332,140 7.26 7.35 7.22 0 0 0
10/10/2012
7.26
 127,520 7.28 7.30 7.22 4,000 75,000 -2.7
09/10/2012
7.28
 236,940 7.33 7.35 7.24 17,400 115,450 -3.7
08/10/2012
7.33
 221,820 7.37 7.45 7.30 53,090 46,370 0.3
05/10/2012
7.37
 386,740 7.26 7.49 7.22 87,530 205,960 -4.5
04/10/2012
7.26
 340,340 7.35 7.39 7.24 10 180,000 -6.8
03/10/2012
7.35
 401,700 7.41 7.41 7.30 126,160 0 4.8
02/10/2012
7.41
 297,060 7.22 7.45 7.20 134,760 0 5.1
01/10/2012
7.22
 166,490 7.28 7.45 7.18 1,000 0 0.0
28/09/2012
7.28
 61,080 7.33 7.37 7.24 0 0 0
27/09/2012
7.33
 179,060 7.37 7.43 7.26 60,000 0 2.3
26/09/2012
7.37
 234,910 7.43 7.49 7.35 51,000 0 2.0
25/09/2012
7.43
 88,600 7.47 7.53 7.39 8,000 0 0.3
24/09/2012
7.47
 379,650 7.66 7.66 7.39 100,000 0 3.9
21/09/2012
7.66
 943,720 7.30 7.66 7.12 790,460 322,990 18.4
20/09/2012
7.30
 148,440 7.24 7.30 7.10 55,000 4,000 1.9
19/09/2012
7.24
 93,720 7.10 7.28 7.09 1,000 0 0.0
18/09/2012
7.10
 291,810 7.33 7.37 7.05 9,790 0 0.4
17/09/2012
7.33
 276,270 7.51 7.55 7.30 26,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |