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

23.50
-0.55
(-2.29%)
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)
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
14/09/2012
7.51
 359,940 7.45 7.68 7.51 45,000 20,000 1.0
13/09/2012
7.45
 289,350 7.43 7.49 7.30 53,720 4,100 1.9
12/09/2012
7.43
 298,230 7.49 7.64 7.37 115,300 1,000 4.5
11/09/2012
7.49
 434,700 7.37 7.57 7.37 180,250 3,000 6.9
10/09/2012
7.37
 544,230 7.37 7.66 7.30 188,530 1,100 7.3
07/09/2012
7.37
 520,310 7.10 7.43 7.07 189,430 0 7.1
06/09/2012
7.10
 322,100 7.26 7.28 7.10 50,000 0 1.9
05/09/2012
7.26
 297,460 7.09 7.41 7.01 7,800 500 0.3
04/09/2012
7.09
 180,980 6.76 7.09 6.89 3,000 23,940 -0.8
31/08/2012
6.76
 247,970 7.01 7.01 6.76 4,050 100 0.1
30/08/2012
7.01
 631,520 7.30 7.30 6.99 8,150 79,000 -2.6
29/08/2012
7.30
 263,780 7.03 7.32 7.10 2,750 97,740 -3.6
28/08/2012
7.03
 183,160 7.03 7.20 6.80 8,000 0 0.3
27/08/2012
7.03
 161,830 7.39 7.39 7.03 40,300 0 1.5
24/08/2012
7.39
 534,450 7.28 7.58 6.93 155,000 100,100 1.9
23/08/2012
7.28
 53,530 7.64 7.64 7.28 550 0 0.0
22/08/2012
7.64
 650,340 8.03 8.03 7.64 14,600 211,550 -7.9
21/08/2012
8.03
 256,710 8.45 8.45 8.03 0 5,000 -0.2
20/08/2012
8.45
 118,830 8.35 8.62 8.26 2,000 0 0.1
17/08/2012
8.35
 295,760 8.08 8.49 8.35 0 6,000 -0.3
16/08/2012
8.08
 277,320 7.70 8.08 7.76 8,500 1,000 0.3
15/08/2012
7.70
 453,430 7.33 7.70 7.45 0 51,030 -2.0
14/08/2012
7.33
 243,720 7.30 7.45 7.20 0 86,000 -3.2
13/08/2012
7.30
 180,240 7.47 7.47 7.20 16,830 31,180 -0.5
10/08/2012
7.47
 376,030 7.20 7.55 7.20 5,000 40,400 -0.0
09/08/2012
7.20
 208,980 7.20 7.37 7.10 18,080 9,600 0.3
08/08/2012
7.20
 57,640 6.95 7.24 7.12 0 0 0
07/08/2012
6.95
 106,090 7.30 7.35 6.95 0 35,000 -1.3
06/08/2012: Cổ tức tiền mặt tỉ lệ: 15%
06/08/2012
7.30
 164,610 7.16 7.45 7.30 30,650 0 1.2
03/08/2012
7.16
 256,260 6.98 7.31 6.92 0 100 -0.0
02/08/2012
6.98
 79,120 6.85 7.01 6.87 0 0 0
01/08/2012
6.85
 12,490 6.83 6.87 6.79 0 0 0
31/07/2012
6.83
 58,330 6.87 6.98 6.83 0 360 -0.0
30/07/2012
6.87
 67,160 6.83 6.98 6.81 5,000 0 0.2
27/07/2012
6.83
 110,740 6.83 7.01 6.83 1,800 27,810 -1.0
26/07/2012
6.83
 189,630 7.01 7.07 6.83 0 150,870 -5.6

Chính sách bảo mật | Điều khoản sử dụng |