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

24.10
0.30
(1.26%)
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
(2025-12-29) 		-0.15 -0.63% 115,100 -14,000 -0.3
23.60
24.60
23.80
2 tháng
(2025-11-28) 		-0.30 -1.24% 185,300 -18,200 -0.4
23
24.60
23.80
3 tháng
(2025-10-29) 		-0.95 -3.84% 296,600 -7,100 -0.2
23
24.75
23.80
6 tháng
(2025-07-31) 		-1.67 -6.57% 760,700 39,500 1.0
23
26.18
23.80
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,976,700 -419,531 -6.1
23
29.59
23.80
24 tháng
(2024-02-07) 		-9.45 -28.42% 3,303,900 -597,462 -12.0
23
35.24
23.80
36 tháng
(2023-02-13) 		0.66 2.86% 5,964,000 -89,000 9.6
22.76
44.68
23.80
60 tháng
(2021-02-22) 		3.85 19.31% 12,410,700 -402,277 3.0
18.21
44.68
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
6.29
 2,480 6.11 6.39 6.00 0 0 0
13/06/2012
6.11
 1,740 6.37 6.44 6.11 197,810 198,010 -0.0
12/06/2012
6.37
 1,840 6.42 6.42 6.13 0 0 0
11/06/2012
6.42
 6,070 6.42 6.52 6.11 0 0 0
08/06/2012
6.42
 2,160 6.46 6.46 6.28 0 0 0
07/06/2012
6.46
 1,110 6.46 6.46 6.44 0 0 0
06/06/2012
6.46
 200 6.20 6.46 6.46 0 0 0
05/06/2012
6.20
 5,450 6.02 6.31 6.02 0 0 0
04/06/2012
6.02
 5,420 6.31 6.31 6.00 0 0 0
01/06/2012
6.31
 11,480 6.65 6.65 6.31 0 0 0
31/05/2012
6.65
 10 6.42 6.65 6.65 0 0 0
30/05/2012
6.42
 2,240 6.42 6.46 6.42 330 360 -0.0
29/05/2012
6.42
 630 6.46 6.46 6.20 0 0 0
28/05/2012
6.46
 15,030 6.44 6.46 6.28 2,370 0 0.1
25/05/2012
6.44
 19,640 6.18 6.46 6.18 0 0 0
24/05/2012
6.18
 41,970 6.46 6.48 6.18 37,590 0 1.3
23/05/2012
6.46
 600 6.46 6.46 6.29 0 0 0
22/05/2012
6.46
 19,610 6.53 6.53 6.28 17,000 0 0.6
21/05/2012
6.53
 34,000 6.24 6.53 6.11 18,940 5,000 0.5
18/05/2012
6.24
 46,500 6.28 6.31 6.11 28,970 0 1.0
17/05/2012
6.28
 9,910 6.37 6.63 6.28 0 0 0
16/05/2012
6.37
 4,500 6.28 6.46 6.11 0 0 0
15/05/2012
6.28
 17,970 6.59 6.59 6.28 0 0 0
14/05/2012
6.59
 27,420 6.65 6.74 6.31 0 0 0
11/05/2012
6.65
 36,200 6.79 6.79 6.48 0 140 -0.0
10/05/2012
6.79
 8,680 6.90 6.90 6.63 0 0 0
09/05/2012
6.90
 13,900 6.90 7.00 6.66 0 0 0
08/05/2012
6.90
 52,970 6.83 6.98 6.83 0 0 0
07/05/2012
6.83
 77,810 6.66 6.83 6.65 0 0 0
04/05/2012
6.66
 38,710 6.66 6.85 6.46 0 0 0
03/05/2012
6.66
 6,560 6.65 6.74 6.39 0 0 0
02/05/2012
6.65
 5,220 6.74 6.92 6.65 0 0 0
27/04/2012
6.74
 71,590 6.61 6.83 6.48 700 0 0.0
26/04/2012
6.61
 2,308 6.46 6.63 6.31 0 1,500 -0.1
25/04/2012
6.46
 87,310 6.17 6.46 6.37 0 0 0
24/04/2012
6.17
 50,550 6.02 6.24 6.04 2,000 0 0.1
23/04/2012
6.02
 27,000 6.15 6.28 6.02 2,000 14,000 -0.4
20/04/2012
6.15
 61,230 6.46 6.46 6.15 0 36,790 -1.2
19/04/2012
6.46
 12,240 6.63 6.63 6.41 0 3,850 -0.1
18/04/2012
6.63
 116,850 6.31 6.63 6.41 0 0 0
17/04/2012
6.31
 98,440 6.02 6.31 6.02 0 1,250 -0.0
16/04/2012
6.02
 88,570 5.91 6.13 5.91 0 52,000 -1.7
13/04/2012
5.91
 31,730 5.91 5.93 5.85 3,000 0 0.1
12/04/2012
5.91
 7,830 5.91 6.00 5.81 200 0 0.0
11/04/2012
5.91
 62,970 5.81 5.91 5.80 0 0 0
10/04/2012
5.81
 2,370 5.72 5.81 5.80 0 0 0
09/04/2012
5.72
 10,520 5.74 5.91 5.67 0 0 0
06/04/2012
5.74
 12,410 5.80 5.91 5.74 0 0 0
05/04/2012
5.80
 13,140 5.91 5.91 5.72 300 0 0.0
04/04/2012
5.91
 2,020 5.91 5.91 5.81 0 0 0
03/04/2012
5.91
 170 5.80 6.07 5.72 0 0 0
30/03/2012
5.80
 308,980 5.81 5.81 5.72 0 0 0
29/03/2012
5.81
 9,220 5.85 5.85 5.81 0 0 0
28/03/2012
5.85
 19,600 5.98 5.98 5.83 0 0 0
27/03/2012
5.98
 23,710 6.00 6.00 5.83 0 0 0
26/03/2012
6.00
 33,230 5.91 6.00 5.81 100 0 0.0
23/03/2012
5.91
 39,540 5.91 5.91 5.83 0 0 0
22/03/2012
5.91
 41,780 5.91 5.96 5.81 100 0 0.0
21/03/2012
5.91
 24,570 5.91 5.94 5.72 700 0 0.0
20/03/2012
5.91
 4,020 5.91 5.91 5.76 100 0 0.0
19/03/2012
5.91
 2,370 5.91 5.91 5.81 120 0 0.0
16/03/2012
5.91
 29,490 5.83 5.98 5.72 120 0 0.0
15/03/2012
5.83
 7,860 5.74 5.83 5.65 0 0 0
14/03/2012
5.74
 48,550 5.72 5.87 5.70 0 5,080 -0.2
13/03/2012
5.72
 14,940 5.72 5.91 5.72 0 2,020 -0.1
12/03/2012
5.72
 13,310 5.91 5.91 5.72 0 0 0
09/03/2012
5.91
 94,670 5.94 5.94 5.81 0 17,000 -0.5
08/03/2012
5.94
 106,020 6.00 6.07 5.91 0 0 0
07/03/2012
6.00
 14,480 6.09 6.18 5.91 0 0 0
06/03/2012
6.09
 16,940 6.35 6.46 6.07 0 0 0
05/03/2012
6.35
 182,070 6.05 6.35 6.07 0 11,470 -0.4
02/03/2012
6.05
 12,340 6.05 6.05 5.98 0 2,070 -0.1
01/03/2012
6.05
 21,490 6.13 6.13 6.00 200 0 0.0
29/02/2012
6.13
 45,850 6.17 6.18 6.13 200 1,220 -0.0
28/02/2012
6.17
 5,030 6.18 6.18 6.13 0 1,360 -0.0
27/02/2012
6.18
 13,500 6.20 6.20 6.11 0 0 0
24/02/2012
6.20
 87,020 6.20 6.20 6.17 58,000 40,000 0.6
23/02/2012
6.20
 21,370 6.24 6.24 6.18 400 0 0.0
22/02/2012
6.24
 6,480 6.22 6.24 6.20 0 0 0
21/02/2012
6.22
 19,600 6.24 6.24 6.20 100 0 0.0
20/02/2012
6.24
 114,060 6.24 6.24 6.15 44,200 31,000 0.4
17/02/2012
6.24
 42,030 6.22 6.24 6.18 19,000 0 0.6
16/02/2012
6.22
 57,240 6.24 6.24 6.20 24,130 9,030 0.5
15/02/2012
6.24
 143,770 6.20 6.37 6.13 51,000 5,180 1.5
14/02/2012
6.20
 96,080 6.00 6.20 6.09 40,000 0 1.3
13/02/2012
6.00
 12,390 6.24 6.24 6.00 4,000 0 0.1
10/02/2012
6.24
 116,950 6.24 6.44 6.09 59,870 0 2.0
09/02/2012
6.24
 43,540 6.07 6.35 6.09 26,000 0 0.9
08/02/2012
6.07
 28,760 5.91 6.09 5.91 13,740 0 0.5
07/02/2012
5.91
 43,850 5.91 6.20 5.65 14,340 0 0.5
06/02/2012
5.91
 62,010 6.09 6.24 5.91 5,000 0 0.2
03/02/2012
6.09
 24,610 6.09 6.39 6.09 510 0 0.0
02/02/2012
6.09
 43,500 5.81 6.09 5.72 0 6,820 -0.2
01/02/2012
5.81
 5,260 5.81 6.09 5.81 400 3,220 -0.1
31/01/2012
5.81
 71,800 5.70 5.98 5.80 0 7,000 -0.2
30/01/2012
5.70
 66,080 5.50 5.76 5.50 0 48,510 -1.5
20/01/2012
5.50
 99,060 5.61 5.63 5.45 0 40,000 -1.2
19/01/2012
5.61
 85,130 5.45 5.61 5.43 0 3,100 -0.1
18/01/2012
5.45
 86,310 5.43 5.50 5.37 0 6,000 -0.2
17/01/2012
5.43
 68,840 5.46 5.50 5.35 5,500 12,010 -0.2

Chính sách bảo mật | Điều khoản sử dụng |