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)
24/12/2024
30.15
 900 30.15 30.15 30.06 200 100 0.0
23/12/2024
30.15
 3,900 30.15 30.72 30.15 3,273 2,000 0.0
20/12/2024
30.15
 3,900 29.87 30.15 29.87 1 2,800 -0.1
19/12/2024
29.87
 1,400 30.25 32.19 29.87 0 300 -0.0
18/12/2024
30.11
 4,000 30.15 30.15 29.59 0 2,500 -0.1
17/12/2024
29.54
 2,100 29.54 29.59 29.54 0 1,200 -0.0
16/12/2024
29.54
 0 29.54 29.54 29.54 0 0 0
13/12/2024
29.54
 3,200 29.54 29.59 29.54 0 2,800 -0.1
12/12/2024
29.73
 500 29.73 29.73 29.73 0 0 0
11/12/2024
29.73
 1,100 29.78 29.78 29.73 0 0 0
10/12/2024
29.82
 5,500 29.87 30.15 29.78 23 500 -0.0
09/12/2024
29.87
 4,600 30.06 30.06 29.40 400 0 0.0
06/12/2024
30.06
 1,900 29.78 30.15 29.78 0 1,250 -0.0
05/12/2024
30.06
 1,400 29.59 30.06 29.54 0 0 0
04/12/2024
30.06
 1,900 29.78 30.06 29.78 30 891 -0.0
03/12/2024
30.06
 300 29.68 30.06 29.68 0 0 0
02/12/2024
29.54
 5,800 30.58 30.58 29.54 0 1,000 -0.0
29/11/2024
30.58
 2,300 29.82 30.58 28.83 0 0 0
28/11/2024
30.53
 1,200 29.82 30.53 29.30 300 0 0.0
27/11/2024
29.82
 4,100 30.11 30.11 29.82 0 100 -0.0
26/11/2024
29.82
 16,700 29.63 29.82 29.63 0 0 0
25/11/2024
29.63
 40,600 29.59 29.63 29.59 0 0 0
22/11/2024
29.49
 300 29.40 29.49 29.40 0 0 0
21/11/2024
29.49
 0 29.49 29.49 29.49 0 0 0
20/11/2024
29.49
 1,900 29.87 29.87 29.30 0 0 0
19/11/2024
30.06
 300 30.06 30.06 30.06 0 0 0
18/11/2024
30.06
 400 30.06 30.06 30.06 0 0 0
15/11/2024
30.06
 100 30.06 30.06 30.06 0 0 0
14/11/2024
31.15
 200 31.15 31.15 31.15 0 0 0
13/11/2024
30.34
 2,400 30.25 30.34 30.25 0 0 0
12/11/2024
30.34
 2,300 30.53 30.53 30.34 0 0 0
11/11/2024
30.53
 900 30.72 30.72 30.44 0 0 0
08/11/2024
30.72
 1,400 30.77 30.77 30.72 0 0 0
07/11/2024
31.34
 7,800 30.25 31.34 30.25 7,500 600 0.2
06/11/2024
30.53
 0 30.53 30.53 30.53 0 0 0
05/11/2024
30.53
 700 30.53 30.53 30.53 0 500 -0.0
04/11/2024
30.25
 2,200 30.72 30.72 30.25 0 2,000 -0.1
01/11/2024
30.72
 2,000 30.58 30.72 30.53 0 0 0
31/10/2024
30.48
 5,400 30.72 30.72 30.48 0 3,000 -0.1
30/10/2024
30.82
 1,100 30.82 30.82 30.82 0 0 0
29/10/2024
30.82
 100 30.82 30.82 30.82 0 0 0
28/10/2024
30.82
 4,400 30.82 30.82 30.63 2,000 0 0.1
25/10/2024
30.82
 2,000 30.82 30.82 30.82 0 2,000 -0.1
24/10/2024
30.82
 3,000 31.19 31.19 30.82 0 0 0
23/10/2024
31.19
 2,100 31.00 31.19 31.00 100 0 0.0
22/10/2024
30.82
 12,500 30.91 30.91 30.58 100 0 0.0
21/10/2024
30.91
 1,300 30.72 31.10 30.72 0 0 0
18/10/2024
31.05
 4,500 30.48 31.38 30.48 1,000 0 0.0
17/10/2024
30.44
 6,500 30.91 31.19 30.25 2,300 0 0.1
16/10/2024
30.20
 27,700 29.44 30.25 29.40 0 20,000 -0.6
15/10/2024
29.35
 3,600 29.30 30.25 29.30 0 0 0
14/10/2024
29.30
 2,500 29.02 29.30 29.02 0 0 0
11/10/2024
29.30
 1,000 29.30 29.30 29.30 0 0 0
10/10/2024
30.44
 300 31.15 31.15 30.44 100 0 0.0
09/10/2024
30.06
 700 30.25 30.25 29.78 400 0 0.0
08/10/2024
29.30
 1,800 29.30 29.30 29.30 100 0 0.0
07/10/2024
29.30
 1,800 30.25 30.25 29.21 0 0 0
04/10/2024
30.25
 0 30.25 30.25 30.25 0 0 0
03/10/2024
30.25
 100 30.25 30.25 30.25 0 0 0
02/10/2024
30.06
 3,000 29.78 30.06 29.78 0 500 -0.0
01/10/2024
29.78
 700 30.11 30.11 29.26 500 400 0.0
30/09/2024
30.11
 200 30.11 30.11 30.11 0 0 0
27/09/2024
28.97
 6,400 29.68 29.92 28.45 1,600 1,100 0.0
26/09/2024
29.96
 2,000 29.30 30.25 29.30 1,500 1,200 0.0
25/09/2024
29.30
 6,900 29.30 29.59 28.83 5,100 1,000 0.1
24/09/2024
29.30
 700 29.21 29.30 29.21 0 500 -0.0
23/09/2024
29.02
 8,200 29.35 29.35 29.02 100 2,100 -0.1
20/09/2024
29.35
 2,900 29.21 29.40 29.21 0 2,500 -0.1
19/09/2024
29.21
 900 29.21 29.21 29.11 0 0 0
18/09/2024
29.30
 1,700 29.30 29.30 29.30 0 0 0
17/09/2024
29.30
 1,300 29.30 29.30 29.30 0 0 0
16/09/2024
29.30
 100 29.30 29.30 29.30 0 0 0
13/09/2024
29.30
 200 29.30 29.30 29.30 0 0 0
12/09/2024
29.30
 800 29.30 29.30 29.30 0 100 -0.0
11/09/2024
29.40
 200 29.40 29.40 29.40 0 0 0
10/09/2024
29.40
 300 29.78 29.78 29.40 0 0 0
09/09/2024
29.78
 1,300 29.78 29.78 29.78 0 0 0
06/09/2024
29.78
 2,500 30.20 30.25 29.78 0 0 0
05/09/2024
30.34
 900 29.35 30.34 29.35 300 0 0.0
04/09/2024
30.15
 9,800 30.06 30.15 29.30 0 0 0
30/08/2024
30.25
 1,000 30.25 30.25 30.25 0 0 0
29/08/2024
30.20
 1,300 30.20 30.20 30.20 0 0 0
28/08/2024
30.20
 59,700 29.54 30.34 29.54 100 0 0.0
27/08/2024
29.78
 9,400 30.15 30.20 29.30 200 0 0.0
26/08/2024
29.40
 400 29.40 29.40 29.40 0 0 0
23/08/2024
30.53
 13,600 30.53 30.58 30.48 300 300 0.0
22/08/2024
30.53
 51,400 29.78 30.53 29.11 2,500 400 0.1
21/08/2024
30.53
 14,900 30.72 31.19 29.59 100 0 0.0
20/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/08/2024
30.72
 6,500 31.19 31.19 29.87 1,300 0 0.0
19/08/2024
30.72
 9,100 30.45 30.77 30.09 400 0 0.0
16/08/2024
30.18
 4,200 30.13 30.18 30.13 0 0 0
15/08/2024
29.91
 100 29.91 29.91 29.91 0 0 0
14/08/2024
30.09
 600 29.95 30.09 29.95 100 0 0.0
13/08/2024
29.95
 6,200 30.09 30.09 29.82 0 4,000 -0.1
12/08/2024
30.09
 3,900 30.13 30.18 30.09 0 0 0
09/08/2024
30.09
 4,300 29.73 30.09 29.73 0 0 0
08/08/2024
29.73
 1,100 30.09 30.13 29.73 0 100 -0.0
07/08/2024
29.37
 4,100 28.91 29.37 28.91 3,100 0 0.1
06/08/2024
28.91
 5,100 28.55 29.00 28.46 100 2,400 -0.1
05/08/2024
28.46
 25,000 29.59 29.59 28.37 2,000 10,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |