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

24.05
0.05
(0.21%)
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
(2026-02-23) 		-0.10 -0.41% 295,600 9,200 0.2
23.35
27.70
24.05
2 tháng
(2026-01-15) 		-0.60 -2.44% 488,200 -19,000 -0.4
23.35
27.70
24.05
3 tháng
(2025-12-16) 		0.20 0.84% 601,100 -22,700 -0.5
23
27.70
24.05
6 tháng
(2025-09-17) 		-1.10 -4.38% 816,000 -9,600 -0.2
23
27.70
24.05
12 tháng
(2025-03-21) 		-4.36 -15.37% 2,225,000 -396,900 -5.3
23
28.97
24.05
24 tháng
(2024-03-26) 		-9.12 -27.53% 3,564,700 -622,712 -12.8
23
34.79
24.05
36 tháng
(2023-04-03) 		-0.43 -1.76% 5,956,600 -79,850 9.1
23
44.68
24.05
60 tháng
(2021-04-12) 		3.79 18.73% 12,736,400 -420,677 2.5
18.21
44.68
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2011
5.80
 4,550 5.81 5.81 5.54 0 0 0
24/11/2011
5.81
 25,360 5.78 5.98 5.54 0 21,960 -0.7
23/11/2011
5.78
 10,890 6.07 6.07 5.78 0 0 0
22/11/2011
6.07
 10 5.96 6.07 6.07 0 0 0
21/11/2011
5.96
 510 5.78 6.02 5.96 0 0 0
18/11/2011
5.78
 16,560 6.07 6.09 5.78 0 16,040 -0.5
17/11/2011
6.07
 26,860 6.39 6.39 6.07 0 6,270 -0.2
16/11/2011
6.39
 10 6.31 6.39 6.39 0 0 0
15/11/2011
6.31
 7,200 6.31 6.31 6.00 0 1,500 -0.0
14/11/2011
6.31
 15,200 6.35 6.37 6.13 10,180 3,000 0.3
11/11/2011
6.35
 720 6.35 6.44 6.15 0 0 0
10/11/2011
6.35
 14,910 6.41 6.41 6.18 14,860 0 0.5
09/11/2011
6.41
 0 6.41 6.41 6.41 0 0 0
08/11/2011
6.41
 45,480 6.42 6.42 6.28 45,260 0 1.5
07/11/2011
6.42
 81,450 6.41 6.46 6.28 74,720 0 2.6
04/11/2011
6.41
 500 6.37 6.41 6.28 480 0 0.0
03/11/2011
6.37
 11,040 6.46 6.46 6.24 500 0 0.0
02/11/2011
6.46
 22,010 6.44 6.46 6.46 0 0 0
01/11/2011
6.44
 5,030 6.31 6.46 6.44 0 0 0
31/10/2011
6.31
 5,220 6.37 6.53 6.31 0 0 0
28/10/2011
6.37
 36,330 6.46 6.46 6.37 200 0 0.0
27/10/2011
6.46
 26,380 6.59 6.59 6.37 11,500 0 0.4
26/10/2011
6.59
 34,790 6.42 6.65 6.31 3,480 1,010 0.1
25/10/2011
6.42
 53,540 6.46 6.46 6.37 1,000 0 0.0
24/10/2011
6.46
 37,050 6.50 6.55 6.37 0 10 -0.0
21/10/2011
6.50
 1,710 6.50 6.50 6.37 0 0 0
20/10/2011
6.50
 620 6.46 6.76 6.31 500 0 0.0
19/10/2011
6.46
 2,610 6.46 6.46 6.37 0 0 0
18/10/2011
6.46
 18,180 6.61 6.61 6.29 7,850 0 0.3
17/10/2011
6.61
 55,610 6.55 6.65 6.28 5,300 0 0.2
14/10/2011
6.55
 1,000 6.63 6.63 6.55 1,000 0 0.0
13/10/2011
6.63
 80 6.50 6.63 6.63 0 0 0
12/10/2011
6.50
 2,120 6.50 6.50 6.46 0 0 0
11/10/2011
6.50
 1,120 6.53 6.65 6.46 0 0 0
10/10/2011
6.53
 22,550 6.46 6.65 6.48 0 0 0
07/10/2011
6.46
 650 6.65 6.81 6.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |