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

23.35
-0.35
(-1.48%)
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
(2026-04-01) 		-0.45 -1.89% 108,700 -2,300 0
23.35
25.70
23.35
2 tháng
(2026-03-02) 		-2.70 -10.36% 399,500 8,800 0.3
23.30
27.70
23.35
3 tháng
(2026-02-02) 		-1 -4.11% 548,100 -5,900 -0.1
23.30
27.70
23.35
6 tháng
(2025-11-03) 		-0.65 -2.71% 878,700 -21,600 -0.4
23
27.70
23.35
12 tháng
(2025-05-06) 		-2.64 -10.17% 2,312,300 -398,700 -5.3
23
27.70
23.35
24 tháng
(2024-05-13) 		-9.63 -29.20% 3,622,800 -606,812 -12.2
23
33.34
23.35
36 tháng
(2023-05-17) 		-4.72 -16.82% 5,853,700 -189,762 5.0
23
44.68
23.35
60 tháng
(2021-05-27) 		4.60 24.53% 12,752,300 -361,977 4.2
18.21
44.68
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2011
6.65
 3,110 6.41 6.65 6.65 1,200 0 0.0
05/10/2011
6.41
 50,820 6.65 6.72 6.41 14,090 0 0.5
04/10/2011
6.65
 1,540 6.65 6.74 6.55 0 0 0
03/10/2011
6.65
 32,010 6.50 6.65 6.42 26,000 14,000 0.4
30/09/2011
6.50
 5,040 6.50 6.74 6.50 0 0 0
29/09/2011
6.50
 42,020 6.83 6.83 6.50 42,000 57,000 -0.5
28/09/2011
6.83
 540 6.89 6.89 6.65 0 0 0
27/09/2011
6.89
 2,130 6.83 6.98 6.50 1,990 0 0.1
26/09/2011
6.83
 4,500 6.74 6.83 6.55 0 0 0
23/09/2011
6.74
 15,930 6.83 6.87 6.61 0 0 0
22/09/2011
6.83
 55,180 6.92 6.92 6.81 54,210 0 2.0
21/09/2011
6.92
 1,100 6.83 6.92 6.83 0 0 0
20/09/2011
6.83
 6,500 6.92 7.01 6.74 0 0 0
19/09/2011
6.92
 60 6.92 6.92 6.92 0 0 0
16/09/2011
6.92
 1,450 6.83 7.01 6.52 0 0 0
15/09/2011
6.83
 1,170 6.92 6.92 6.65 0 0 0
14/09/2011
6.92
 47,260 6.92 6.98 6.92 0 0 0
13/09/2011
6.92
 6,590 7.00 7.11 6.90 0 0 0
12/09/2011
7.00
 12,140 7.00 7.20 6.96 1,200 0 0.0
09/09/2011
7.00
 73,000 6.89 7.11 6.74 250 0 0.0
08/09/2011
6.89
 124,370 6.61 6.92 6.65 18,870 0 0.7
07/09/2011
6.61
 45,020 6.65 6.65 6.50 0 0 0
06/09/2011
6.65
 340 6.55 6.65 6.46 0 0 0
05/09/2011
6.55
 22,210 6.63 6.65 6.42 0 0 0
01/09/2011
6.63
 47,260 6.46 6.74 6.46 23,000 0 0.8
31/08/2011
6.46
 17,400 6.46 6.65 6.46 12,320 0 0.4
30/08/2011
6.46
 6,840 6.55 6.55 6.37 0 0 0
29/08/2011
6.55
 33,300 6.37 6.55 6.37 0 0 0
26/08/2011
6.37
 1,100 6.37 6.37 6.31 0 0 0
25/08/2011
6.37
 13,460 6.42 6.42 6.28 0 0 0
24/08/2011
6.42
 1,720 6.46 6.46 6.28 0 0 0
23/08/2011
6.46
 6,000 6.46 6.52 6.46 0 0 0
22/08/2011
6.46
 37,930 6.46 6.65 6.28 30,000 0 1.1
19/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2011
6.46
 510 6.18 6.46 6.46 0 0 0
18/08/2011
6.18
 4,680 6.17 6.18 6.10 0 0 0
17/08/2011
6.17
 20,650 6.15 6.18 6.13 20,000 0 0.7
16/08/2011
6.15
 1,020 5.90 6.15 5.90 0 0 0
15/08/2011
5.90
 20 6.06 6.18 5.90 0 0 0
12/08/2011
6.06
 27,830 5.99 6.25 6.01 0 0 0
11/08/2011
5.99
 2,790 6.01 6.01 5.97 0 0 0
10/08/2011
6.01
 98,260 6.01 6.13 6.01 260 0 0.0
09/08/2011
6.01
 151,640 6.15 6.15 5.85 0 0 0
08/08/2011
6.15
 54,170 6.18 6.45 6.10 0 0 0
05/08/2011
6.18
 89,290 6.18 6.22 6.02 0 1,200 -0.0
04/08/2011
6.18
 31,830 6.18 6.18 6.02 20,000 0 0.7
03/08/2011
6.18
 106,870 6.17 6.18 5.92 30,350 0 1.1
02/08/2011
6.17
 15,010 6.17 6.17 6.10 0 0 0
01/08/2011
6.17
 10 6.15 6.17 6.17 0 0 0
29/07/2011
6.15
 2,490 6.15 6.17 6.01 200 0 0.0
28/07/2011
6.15
 54,340 6.10 6.18 6.13 30,100 0 1.1
27/07/2011
6.10
 2,490 6.06 6.10 6.01 100 0 0.0
26/07/2011
6.06
 9,040 6.06 6.13 6.06 0 0 0
25/07/2011
6.06
 45,440 6.04 6.15 6.04 0 0 0
22/07/2011
6.04
 3,220 6.10 6.10 6.01 0 0 0
21/07/2011
6.10
 4,990 6.13 6.13 6.04 0 0 0
20/07/2011
6.13
 20 6.10 6.13 6.01 0 0 0
19/07/2011
6.10
 23,110 6.15 6.15 6.02 9,760 0 0.3
18/07/2011
6.15
 1,500 6.01 6.17 6.15 5,000 0 0.2
15/07/2011
6.01
 22,500 6.06 6.17 6.01 0 0 0
14/07/2011
6.06
 15,960 6.02 6.13 6.01 0 0 0
13/07/2011
6.02
 36,020 6.01 6.29 6.01 500 6,300 -0.2
12/07/2011
6.01
 27,840 6.22 6.22 6.01 0 240 -0.0
11/07/2011
6.22
 67,080 6.17 6.27 6.06 54,000 56,750 -0.1
08/07/2011
6.17
 28,110 6.10 6.18 6.04 0 21,250 -0.7
07/07/2011
6.10
 19,070 6.15 6.34 6.10 0 3,810 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |