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

21.55
-1.35
(-5.90%)
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
(2026-07-01) 		0.15 0.66% 20,900 100 0
21.20
22.95
21.55
2 tháng
(2026-06-01) 		-0.90 -3.78% 51,600 -1,300 0
21.20
24
21.55
3 tháng
(2026-05-04) 		-0.70 -2.97% 190,200 -2,000 0
21.20
24.10
21.55
6 tháng
(2026-02-02) 		-1.45 -5.95% 733,300 -8,100 -0.1
21.20
27.70
21.55
12 tháng
(2025-08-05) 		-2.72 -10.60% 1,482,800 18,400 0.6
21.20
27.70
21.55
24 tháng
(2024-08-12) 		-7.19 -23.89% 3,313,000 -466,594 -7.3
21.20
31.34
21.55
36 tháng
(2023-08-16) 		-12.25 -34.85% 4,713,200 -398,762 -4.0
21.20
38.18
21.55
60 tháng
(2021-08-26) 		1.49 6.95% 12,612,000 -407,577 2.7
18.21
44.68
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |