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

24.20
-0.10
(-0.41%)
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
(2025-11-05) 		0.40 1.67% 99,900 4,000 0.1
23.65
24.60
24.20
2 tháng
(2025-10-06) 		-0.30 -1.22% 160,900 18,000 0.4
23.50
24.80
24.20
3 tháng
(2025-09-08) 		0 0% 218,100 24,300 0.6
23.50
25.10
24.20
6 tháng
(2025-06-09) 		-2.92 -10.74% 1,422,700 -349,700 -4.2
23.50
27.32
24.20
12 tháng
(2024-12-10) 		-5.52 -18.52% 1,947,800 -414,783 -6.1
23.50
30.91
24.20
24 tháng
(2023-12-18) 		-10.04 -29.23% 3,200,300 -552,662 -10.6
23.50
35.24
24.20
36 tháng
(2022-12-21) 		4.88 25.12% 5,934,600 -54,851 11.4
19.42
44.68
24.20
60 tháng
(2020-12-31) 		5.48 29.13% 12,459,040 -380,977 3.5
18.21
44.68
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2012
5.46
 65,000 5.50 5.50 5.41 5,000 500 0.1
13/01/2012
5.50
 59,810 5.52 5.54 5.50 0 10 -0.0
12/01/2012
5.52
 98,360 5.45 5.54 5.45 0 60 -0.0
11/01/2012
5.45
 84,290 5.45 5.50 5.33 7,500 0 0.2
10/01/2012
5.45
 96,970 5.41 5.54 5.45 0 10 -0.0
09/01/2012
5.41
 40,190 5.35 5.54 5.09 0 10 -0.0
06/01/2012
5.35
 1,740 5.54 5.54 5.35 0 0 0
05/01/2012
5.54
 5,400 5.52 5.54 5.35 0 3,810 -0.1
04/01/2012
5.52
 15,010 5.54 5.54 5.50 0 0 0
03/01/2012
5.54
 5,020 5.54 5.54 5.35 0 20 -0.0
30/12/2011
5.54
 450 5.52 5.54 5.54 0 10 -0.0
29/12/2011
5.52
 320 5.54 5.54 5.52 0 10 -0.0
28/12/2011
5.54
 7,600 5.52 5.54 5.35 0 20 -0.0
27/12/2011
5.52
 220 5.52 5.52 5.52 0 0 0
26/12/2011
5.52
 2,170 5.45 5.54 5.45 2,100 10 0.1
23/12/2011
5.45
 18,740 5.52 5.54 5.26 2,000 10 0.1
22/12/2011
5.52
 9,340 5.61 5.61 5.33 0 590 -0.0
21/12/2011
5.61
 10,640 5.63 5.72 5.54 0 4,820 -0.1
20/12/2011
5.63
 220 5.72 5.72 5.48 0 10 -0.0
19/12/2011
5.72
 0 5.72 5.72 5.72 0 0 0
16/12/2011
5.72
 7,250 5.70 5.91 5.54 0 620 -0.0
15/12/2011
5.70
 2,740 5.72 5.81 5.63 0 0 0
14/12/2011
5.72
 2,000 5.81 5.81 5.63 0 0 0
13/12/2011
5.81
 1,210 5.81 5.81 5.63 1,000 0 0.0
12/12/2011
5.81
 0 5.81 5.81 5.81 0 0 0
09/12/2011
5.81
 30 5.63 5.81 5.81 0 0 0
08/12/2011
5.63
 6,940 5.72 5.72 5.56 1,000 0 0.0
07/12/2011
5.72
 12,140 5.81 5.81 5.72 0 6,000 -0.2
06/12/2011
5.81
 110 5.74 5.81 5.81 0 0 0
05/12/2011
5.74
 1,310 5.83 5.83 5.74 0 0 0
02/12/2011
5.83
 15,120 5.76 5.83 5.76 0 0 0
01/12/2011
5.76
 12,140 5.80 5.80 5.54 0 0 0
30/11/2011
5.80
 1,350 5.85 5.85 5.72 0 0 0
29/11/2011
5.85
 30 5.81 5.85 5.83 0 0 0
28/11/2011
5.81
 5,530 5.80 5.81 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |