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
(2025-11-04) 		-0.20 -0.84% 111,000 9,900 0.2
23.65
24.60
24.30
2 tháng
(2025-10-06) 		-0.90 -3.66% 159,000 18,000 0.4
23.50
24.80
24.30
3 tháng
(2025-09-05) 		-1.50 -5.95% 221,100 25,500 0.6
23.50
25.20
24.30
6 tháng
(2025-06-09) 		-3.52 -12.94% 1,420,800 -349,700 -4.2
23.50
27.32
24.30
12 tháng
(2024-12-09) 		-6.17 -20.66% 1,950,500 -414,383 -6.0
23.50
30.91
24.30
24 tháng
(2023-12-15) 		-10.64 -30.97% 3,199,500 -552,662 -10.6
23.50
35.24
24.30
36 tháng
(2022-12-20) 		3.75 18.78% 5,936,700 -54,851 11.3
19.42
44.68
24.30
60 tháng
(2020-12-30) 		4.82 25.50% 12,458,590 -380,977 3.5
18.21
44.68
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
6.15
 23,610 6.27 6.34 6.15 0 2,030 -0.1
05/07/2011
6.27
 34,890 6.27 6.36 6.01 0 9,020 -0.3
04/07/2011
6.27
 82,270 6.25 6.27 6.13 0 17,590 -0.6
01/07/2011
6.25
 52,000 6.06 6.27 6.01 100 11,160 -0.4
30/06/2011
6.06
 21,910 6.01 6.10 6.01 200 4,700 -0.2
29/06/2011
6.01
 66,830 6.01 6.01 6.01 31,730 31,730 0
28/06/2011
6.01
 8,170 6.01 6.10 5.95 0 2,230 -0.1
27/06/2011
6.01
 21,010 6.01 6.10 6.01 31,730 31,730 0
24/06/2011
6.01
 11,820 6.18 6.18 6.01 0 0 0
23/06/2011
6.18
 19,090 6.01 6.27 5.92 0 3,000 -0.1
22/06/2011
6.01
 43,540 6.01 6.18 6.01 0 0 0
21/06/2011
6.01
 49,620 6.01 6.18 6.01 0 0 0
20/06/2011
6.01
 32,180 6.22 6.36 6.01 0 2,900 -0.1
17/06/2011
6.22
 11,120 6.18 6.34 6.01 0 0 0
16/06/2011
6.18
 97,650 6.18 6.24 6.17 0 16,800 -0.6
15/06/2011
6.18
 33,750 6.29 6.29 6.18 750 0 0.0
14/06/2011
6.29
 79,600 6.17 6.36 6.17 0 16,700 -0.6
13/06/2011
6.17
 62,970 6.17 6.20 6.17 15,000 13,290 0.1
10/06/2011
6.17
 55,500 6.10 6.18 6.10 0 12,000 -0.4
09/06/2011
6.10
 27,000 6.18 6.18 6.02 0 4,110 -0.1
08/06/2011
6.18
 13,320 6.33 6.33 6.17 0 2,010 -0.1
07/06/2011
6.33
 46,710 6.25 6.34 6.18 0 0 0
06/06/2011
6.25
 6,950 6.13 6.36 6.01 0 0 0
03/06/2011
6.13
 25,690 6.31 6.31 6.13 980 0 0.0
02/06/2011
6.31
 44,370 6.13 6.41 6.15 0 0 0
01/06/2011
6.13
 24,440 6.10 6.18 6.10 3,100 0 0.1
31/05/2011
6.10
 31,770 6.18 6.18 6.08 17,270 0 0.6
30/05/2011
6.18
 15,120 6.18 6.18 6.10 100 0 0.0
27/05/2011
6.18
 8,420 6.25 6.25 6.02 0 0 0
26/05/2011
6.25
 21,620 5.99 6.25 5.74 4,790 0 0.2
25/05/2011
5.99
 344,650 6.15 6.33 5.92 20,000 0 0.7
24/05/2011
6.15
 162,520 6.15 6.18 5.85 0 4,790 -0.2
23/05/2011
6.15
 61,440 6.29 6.29 6.04 0 10,210 -0.4
20/05/2011
6.29
 45,560 6.18 6.33 6.17 0 10,460 -0.4
19/05/2011
6.18
 50,630 6.18 6.33 6.18 0 300 -0.0
18/05/2011
6.18
 37,970 6.36 6.36 6.18 700 0 0.0
17/05/2011
6.36
 4,030 6.36 6.50 6.29 0 0 0
16/05/2011
6.36
 11,960 6.36 6.36 6.29 0 0 0
13/05/2011
6.36
 13,070 6.52 6.52 6.36 0 0 0
12/05/2011
6.52
 11,230 6.52 6.54 6.38 0 0 0
11/05/2011
6.52
 20,980 6.54 6.54 6.38 0 0 0
10/05/2011
6.54
 50,310 6.52 6.54 6.45 25,000 0 0.9
09/05/2011
6.52
 5,450 6.52 6.52 6.34 0 0 0
06/05/2011
6.52
 3,130 6.36 6.52 6.52 0 0 0
05/05/2011
6.36
 3,170 6.54 6.59 6.24 0 0 0
04/05/2011
6.54
 0 6.54 6.54 6.54 0 0 0
29/04/2011
6.54
 3,620 6.55 6.55 6.45 400 0 0.0
28/04/2011
6.55
 11,430 6.54 6.63 6.47 0 0 0
27/04/2011
6.54
 97,340 6.54 6.57 6.50 240 1,000 -0.0
26/04/2011
6.54
 342,110 6.64 6.64 6.47 0 0 0
25/04/2011
6.64
 356,470 6.47 6.68 6.47 30,000 0 1.1
22/04/2011
6.47
 276,700 6.45 6.52 6.33 80,000 280 2.9
21/04/2011
6.45
 316,110 6.25 6.54 6.27 69,610 0 2.5
20/04/2011
6.25
 39,150 6.47 6.54 6.25 4,500 0 0.2
19/04/2011
6.47
 10,020 6.50 6.50 6.38 8,920 0 0.3
18/04/2011
6.50
 718 6.54 6.54 6.36 4,620 280 0.2
15/04/2011
6.54
 7,710 6.55 6.55 6.38 4,040 0 0.1
14/04/2011
6.55
 20,930 6.57 6.57 6.54 3,700 0 0.1
13/04/2011
6.57
 120,420 6.61 6.61 6.54 5,000 0 0.2
08/04/2011
6.61
 248,660 6.54 6.63 6.41 910 0 0.0
07/04/2011
6.54
 115,590 6.57 6.61 6.29 600 0 0.0
06/04/2011
6.57
 130,220 6.36 6.57 6.36 0 0 0
05/04/2011
6.36
 157,250 6.10 6.36 6.01 0 69,500 -2.4
04/04/2011
6.10
 78,860 6.18 6.18 6.01 0 44,140 -1.5
01/04/2011
6.18
 5,020 6.38 6.38 6.18 0 1,500 -0.1
31/03/2011
6.38
 16,560 6.10 6.40 6.01 0 4,860 -0.2
30/03/2011
6.10
 286,160 6.40 6.40 6.08 400 30,160 -1.0
29/03/2011
6.40
 137,230 6.73 6.73 6.40 0 3,000 -0.1
28/03/2011
6.73
 132,160 6.41 6.73 6.29 0 0 0
25/03/2011
6.41
 12,030 6.41 6.50 6.24 0 0 0
24/03/2011: Cổ tức tiền mặt tỉ lệ: 15%
24/03/2011
6.41
 183,100 6.27 6.54 6.41 92,000 0 3.3
23/03/2011
6.27
 18,650 6.27 6.27 6.24 0 0 0
22/03/2011
6.27
 101,520 6.27 6.29 6.27 0 0 0
21/03/2011
6.27
 35,170 6.29 6.41 6.20 0 0 0
18/03/2011
6.29
 59,020 6.19 6.29 6.12 0 0 0
17/03/2011
6.19
 61,000 6.19 6.36 6.19 500 0 0.0
16/03/2011
6.19
 10,180 6.27 6.27 6.10 0 0 0
15/03/2011
6.27
 5,750 6.27 6.27 6.26 0 0 0
14/03/2011
6.27
 148,680 6.27 6.41 6.27 120,000 0 4.4
11/03/2011
6.27
 284,390 6.17 6.36 6.17 219,000 60,000 5.9
10/03/2011
6.17
 12,330 6.17 6.19 5.93 0 0 0
09/03/2011
6.17
 1,530 6.14 6.17 5.85 0 0 0
08/03/2011
6.14
 50,850 5.93 6.20 5.76 500 0 0.0
07/03/2011
5.93
 63,920 5.78 6.07 5.73 51,700 19,000 1.1
04/03/2011
5.78
 5,130 5.76 5.93 5.76 0 1,000 -0.0
03/03/2011
5.76
 97,900 5.76 5.76 5.51 1,300 0 0.0
02/03/2011
5.76
 152,830 6.05 6.10 5.76 800 40,000 -1.3
01/03/2011
6.05
 26,720 6.10 6.10 6.00 0 10,000 -0.4
28/02/2011
6.10
 60,510 6.10 6.27 6.07 0 0 0
25/02/2011
6.10
 32,480 6.10 6.17 6.10 0 1,000 -0.0
24/02/2011
6.10
 67,260 6.12 6.12 6.03 700 3,760 -0.1
23/02/2011
6.12
 64,500 6.10 6.19 6.09 0 0 0
22/02/2011
6.10
 50,850 6.03 6.10 5.83 500 2,000 -0.1
21/02/2011
6.03
 140,700 6.20 6.20 5.92 30,030 0 1.1
18/02/2011
6.20
 54,620 6.29 6.29 6.20 0 0 0
17/02/2011
6.29
 36,070 6.34 6.36 6.22 250 0 0.0
16/02/2011
6.34
 25,270 6.37 6.44 6.31 1,000 0 0.0
15/02/2011
6.37
 102,490 6.27 6.37 6.20 0 63,790 -2.4
14/02/2011
6.27
 54,840 6.53 6.68 6.27 1,400 14,020 -0.5
11/02/2011
6.53
 32,720 6.53 6.70 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |