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

22.50
-0.40
(-1.75%)
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
(2026-05-20) 		-0.05 -0.22% 23,500 -900 0
22.50
24
22.50
2 tháng
(2026-04-20) 		-2.35 -9.31% 231,100 -1,600 0
22.50
25.70
22.50
3 tháng
(2026-03-23) 		-1.05 -4.38% 274,900 -3,400 0
22.50
25.70
22.50
6 tháng
(2025-12-22) 		-0.20 -0.87% 865,500 -27,600 -0.6
22.50
27.70
22.50
12 tháng
(2025-06-24) 		-1.68 -6.82% 2,218,300 -298,100 -2.6
22.50
27.70
22.50
24 tháng
(2024-07-01) 		-8.77 -27.69% 3,579,600 -597,394 -11.9
22.50
32.26
22.50
36 tháng
(2023-07-05) 		-12.45 -35.23% 5,715,200 -320,962 -0.4
22.50
44.68
22.50
60 tháng
(2021-07-15) 		4.15 22.13% 12,657,400 -411,177 2.6
18.21
44.68
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |