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

22.60
-0.20
(-0.88%)
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
(2026-05-18) 		-0.65 -2.76% 24,700 -900 0
22.50
24
22.80
2 tháng
(2026-04-20) 		-2.35 -9.31% 229,500 -1,600 0
22.50
25.70
22.80
3 tháng
(2026-03-19) 		-0.70 -2.97% 280,300 -3,100 0.0
22.50
25.70
22.80
6 tháng
(2025-12-19) 		-0.45 -1.93% 867,700 -27,900 -0.6
22.50
27.70
22.80
12 tháng
(2025-06-23) 		-2.20 -8.75% 2,262,300 -342,500 -3.8
22.50
27.70
22.80
24 tháng
(2024-06-27) 		-8.95 -28.10% 3,584,100 -601,394 -12.0
22.50
32.26
22.80
36 tháng
(2023-07-03) 		-11.47 -33.37% 5,725,200 -315,762 -0.2
22.50
44.68
22.80
60 tháng
(2021-07-13) 		3.82 20% 12,671,100 -414,677 2.5
18.21
44.68
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2012
7.01
 117,360 6.98 7.13 6.98 0 53,010 -2.0
24/07/2012
6.98
 155,860 6.90 7.24 6.90 460 20,090 -0.7
23/07/2012
6.90
 211,640 6.59 6.90 6.90 0 100 -0.0
20/07/2012
6.59
 95,500 6.35 6.65 6.33 100 4,150 -0.1
19/07/2012
6.35
 18,270 6.20 6.35 6.09 0 1,700 -0.1
18/07/2012
6.20
 10,550 6.13 6.22 5.93 0 0 0
17/07/2012
6.13
 28,720 6.05 6.13 5.83 18,680 0 0.6
16/07/2012
6.05
 35,220 6.04 6.07 5.91 0 0 0
13/07/2012
6.04
 15,110 6.00 6.05 5.70 0 0 0
12/07/2012
6.00
 13,610 5.89 6.04 6.00 0 0 0
11/07/2012
5.89
 15,140 5.78 6.05 5.81 100 1,000 -0.0
10/07/2012
5.78
 5,130 5.94 6.07 5.78 0 0 0
09/07/2012
5.94
 4,740 5.94 6.17 5.81 0 0 0
06/07/2012
5.94
 3,850 6.24 6.24 5.94 0 0 0
05/07/2012
6.24
 16,380 6.04 6.33 5.83 100 0 0.0
04/07/2012
6.04
 2,020 6.15 6.17 6.04 0 0 0
03/07/2012
6.15
 70 6.26 6.26 5.98 0 0 0
02/07/2012
6.26
 1,530 6.26 6.35 5.98 0 0 0
29/06/2012
6.26
 1,010 6.09 6.26 6.26 0 0 0
28/06/2012
6.09
 8,910 6.15 6.18 5.85 0 70 -0.0
27/06/2012
6.15
 4,210 6.18 6.20 5.96 0 0 0
26/06/2012
6.18
 570 6.17 6.28 5.89 0 0 0
25/06/2012
6.17
 2,140 6.26 6.26 5.98 0 30 -0.0
22/06/2012
6.26
 30,130 6.09 6.28 6.24 70 0 0.0
21/06/2012
6.09
 15,000 6.20 6.26 5.98 0 0 0
20/06/2012
6.20
 4,500 6.28 6.28 6.00 0 0 0
19/06/2012
6.28
 23,470 6.29 6.35 5.98 23,660 0 0.8
18/06/2012
6.29
 5,470 6.42 6.42 6.11 0 0 0
15/06/2012
6.42
 180 6.29 6.46 5.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |