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

24.15
0.35
(1.47%)
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
(2025-12-29) 		-0.15 -0.63% 115,100 -14,000 -0.3
23.60
24.60
23.80
2 tháng
(2025-11-28) 		-0.30 -1.24% 185,300 -18,200 -0.4
23
24.60
23.80
3 tháng
(2025-10-29) 		-0.95 -3.84% 296,600 -7,100 -0.2
23
24.75
23.80
6 tháng
(2025-07-31) 		-1.67 -6.57% 760,700 39,500 1.0
23
26.18
23.80
12 tháng
(2025-02-03) 		-4.60 -16.21% 1,976,700 -419,531 -6.1
23
29.59
23.80
24 tháng
(2024-02-07) 		-9.45 -28.42% 3,303,900 -597,462 -12.0
23
35.24
23.80
36 tháng
(2023-02-13) 		0.66 2.86% 5,964,000 -89,000 9.6
22.76
44.68
23.80
60 tháng
(2021-02-22) 		3.85 19.31% 12,410,700 -402,277 3.0
18.21
44.68
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2024
29.64
 6,600 30.00 30.00 29.64 0 2,800 -0.1
01/08/2024
30.13
 24,100 30.45 30.59 29.82 200 13,700 -0.5
31/07/2024
30.18
 12,900 30.04 30.27 30.00 500 7,000 -0.2
30/07/2024
30.04
 3,500 30.13 30.13 29.91 3,500 7,900 -0.1
29/07/2024
30.09
 26,900 30.77 30.77 30.09 3,500 7,900 -0.1
26/07/2024
30.77
 5,000 31.44 31.62 30.45 200 2,000 -0.1
25/07/2024
30.72
 13,400 31.08 31.08 30.40 600 4,700 -0.1
24/07/2024
31.08
 21,700 30.99 31.17 30.63 300 5,900 -0.2
23/07/2024
31.99
 1,000 31.08 31.99 31.08 0 0 0
22/07/2024
32.08
 12,900 32.44 32.44 31.71 1,000 5,700 -0.2
19/07/2024
32.26
 52,300 32.98 32.98 32.26 0 33,300 -1.2
18/07/2024
32.21
 34,300 32.12 33.43 32.03 2,000 17,400 -0.5
17/07/2024
31.94
 26,700 31.17 31.99 31.04 0 22,100 -0.8
16/07/2024
31.26
 1,100 31.35 32.12 30.99 0 0 0
15/07/2024
31.62
 1,000 31.62 31.71 31.62 100 0 0.0
12/07/2024
31.35
 800 31.35 31.35 31.35 0 0 0
11/07/2024
31.35
 1,100 31.58 31.58 31.35 0 0 0
10/07/2024
31.35
 900 31.53 31.53 31.35 0 0 0
09/07/2024
31.53
 0 31.53 31.53 31.53 0 0 0
08/07/2024
31.53
 2,400 31.53 31.53 31.35 0 500 -0.0
05/07/2024
31.53
 4,500 31.62 31.62 31.53 0 3,900 -0.1
04/07/2024
31.44
 100 31.44 31.44 31.44 0 0 0
03/07/2024
31.62
 5,800 31.62 31.67 31.62 0 100 -0.0
02/07/2024
31.67
 600 31.67 31.67 31.67 0 0 0
01/07/2024
31.67
 0 31.67 31.67 31.67 0 0 0
28/06/2024
31.67
 1,200 31.62 31.67 31.62 0 0 0
27/06/2024
31.85
 4,900 31.08 31.85 31.08 0 4,000 -0.1
26/06/2024
31.08
 6,500 30.72 31.08 29.91 0 4,300 -0.1
25/06/2024
31.17
 1,800 31.62 31.62 31.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |