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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |