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

22.80
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |