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)
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
10/02/2011
6.53
 35,080 6.61 6.78 6.49 50 0 0.0
09/02/2011
6.61
 29,940 6.66 6.70 6.58 0 1,000 -0.0
08/02/2011
6.66
 17,440 6.63 6.78 6.63 0 0 0
28/01/2011
6.63
 45,030 6.61 6.70 6.61 5,000 0 0.2
27/01/2011
6.61
 11,060 6.61 6.63 6.46 0 0 0
26/01/2011
6.61
 52,620 6.44 6.68 6.44 0 20,000 -0.8
25/01/2011
6.44
 92,020 6.70 6.70 6.44 500 1,500 -0.0
24/01/2011
6.70
 177,220 6.90 6.93 6.70 54,000 1,500 2.1
21/01/2011
6.90
 193,160 6.87 7.03 6.81 0 16,000 -0.7
20/01/2011
6.87
 303,380 6.75 6.95 6.54 1,500 30,000 -1.1
19/01/2011
6.75
 113,310 7.02 7.07 6.70 5,570 0 0.2
18/01/2011
7.02
 472,900 6.85 7.07 6.78 89,500 15,000 3.0
17/01/2011
6.85
 469,390 6.53 6.85 6.53 116,690 20,000 3.9
14/01/2011
6.53
 700,620 6.22 6.53 6.19 144,000 10,000 5.1
13/01/2011
6.22
 93,400 6.10 6.24 6.10 26,000 0 0.9
12/01/2011
6.10
 140,530 6.10 6.27 6.10 0 0 0
11/01/2011
6.10
 64,970 6.12 6.14 5.88 0 0 0
10/01/2011
6.12
 130,480 6.10 6.12 6.02 0 0 0
07/01/2011
6.10
 200,750 6.10 6.14 5.98 1,000 0 0.0
06/01/2011
6.10
 86,160 5.98 6.10 5.93 0 0 0
05/01/2011
5.98
 99,540 6.10 6.12 5.97 0 0 0
04/01/2011
6.10
 87,770 6.10 6.19 6.10 2,000 0 0.1
31/12/2010
6.10
 247,170 5.93 6.10 5.93 80,000 0 2.8
30/12/2010
5.93
 119,280 5.93 5.95 5.85 0 0 0
29/12/2010
5.93
 107,870 5.93 6.02 5.88 0 0 0
28/12/2010
5.93
 145,410 5.80 5.97 5.80 0 0 0
27/12/2010
5.80
 95,890 5.76 5.85 5.63 0 0 0
24/12/2010
5.76
 146,290 5.93 5.93 5.76 0 0 0
23/12/2010
5.93
 88,340 5.97 5.97 5.87 17,210 0 0.6
22/12/2010
5.97
 34,960 5.93 6.02 5.90 19,240 0 0.7
21/12/2010
5.93
 107,290 6.00 6.00 5.80 10,500 0 0.4
20/12/2010
6.00
 29,590 6.02 6.14 5.93 7,000 0 0.2
17/12/2010
6.02
 23,170 5.88 6.09 5.87 0 1,000 -0.0
16/12/2010
5.88
 105,940 6.19 6.19 5.88 0 1,000 -0.0
15/12/2010
6.19
 64,910 6.29 6.32 6.19 0 0 0
14/12/2010
6.29
 407,290 6.15 6.44 6.03 51,180 33,000 0.7
13/12/2010
6.15
 322,030 5.87 6.15 6.15 59,000 13,960 1.6
10/12/2010
5.87
 332,750 5.59 5.87 5.81 76,050 0 2.6
09/12/2010
5.59
 53,530 5.54 5.64 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |