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

24.20
-0.10
(-0.41%)
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
(2025-11-04) 		-0.20 -0.84% 111,000 9,900 0.2
23.65
24.60
24.30
2 tháng
(2025-10-06) 		-0.90 -3.66% 159,000 18,000 0.4
23.50
24.80
24.30
3 tháng
(2025-09-05) 		-1.50 -5.95% 221,100 25,500 0.6
23.50
25.20
24.30
6 tháng
(2025-06-09) 		-3.52 -12.94% 1,420,800 -349,700 -4.2
23.50
27.32
24.30
12 tháng
(2024-12-09) 		-6.17 -20.66% 1,950,500 -414,383 -6.0
23.50
30.91
24.30
24 tháng
(2023-12-15) 		-10.64 -30.97% 3,199,500 -552,662 -10.6
23.50
35.24
24.30
36 tháng
(2022-12-20) 		3.75 18.78% 5,936,700 -54,851 11.3
19.42
44.68
24.30
60 tháng
(2020-12-30) 		4.82 25.50% 12,458,590 -380,977 3.5
18.21
44.68
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
31.35
 2,900 31.71 31.71 31.35 0 0 0
21/06/2024
31.71
 18,400 32.62 33.43 31.71 15,000 6,200 0.3
20/06/2024
31.71
 6,000 31.58 31.71 31.49 200 2,900 -0.1
19/06/2024
32.48
 500 32.53 32.71 32.48 0 0 0
18/06/2024
32.98
 8,700 32.17 33.52 32.17 5,000 0 0.2
17/06/2024
31.35
 1,000 30.81 32.53 30.81 700 0 0.0
14/06/2024
32.53
 2,800 32.62 32.62 32.53 0 100 -0.0
13/06/2024
32.62
 700 32.53 32.62 32.53 0 0 0
12/06/2024
32.53
 500 31.90 32.53 31.90 0 0 0
11/06/2024
32.08
 800 32.53 32.53 32.08 0 0 0
10/06/2024
32.53
 5,500 32.44 32.53 32.44 5,015 0 0.2
07/06/2024
31.76
 800 31.76 31.76 31.76 0 33 0
06/06/2024
31.76
 1,500 31.76 31.76 31.76 0 0 0
05/06/2024
31.76
 3,700 31.81 31.81 31.76 0 2,000 -0.1
04/06/2024
31.76
 6,400 31.76 32.08 31.76 0 3,300 -0.1
03/06/2024
31.76
 61,700 31.81 31.81 31.76 0 8,400 -0.3
31/05/2024
31.62
 5,400 31.62 31.62 31.62 0 4,000 -0.1
30/05/2024
31.62
 5,800 31.67 31.67 31.62 500 3,000 -0.1
29/05/2024
31.62
 700 32.17 32.17 31.62 0 100 -0.0
28/05/2024
32.12
 4,900 32.53 32.53 32.08 0 1,900 -0.1
27/05/2024
32.08
 9,800 32.53 32.53 31.90 0 6,100 -0.2
24/05/2024
32.53
 8,400 32.53 32.80 32.53 5,000 0 0.2
23/05/2024
32.53
 1,200 32.53 32.53 32.48 0 0 0
22/05/2024
32.80
 12,600 32.53 32.98 32.17 7,500 3,000 0.2
21/05/2024
32.17
 3,400 32.35 32.39 32.08 0 300 -0.0
20/05/2024
32.35
 1,600 32.98 32.98 32.35 0 400 -0.0
17/05/2024
32.39
 1,600 32.93 32.93 32.39 0 100 -0.0
16/05/2024
32.93
 500 32.53 32.93 32.53 0 0 0
15/05/2024
33.34
 1,500 32.35 33.34 32.35 0 0 0
14/05/2024
32.39
 1,100 32.57 32.57 32.39 0 0 0
13/05/2024
32.98
 1,000 32.80 32.98 32.80 0 0 0
10/05/2024
31.67
 7,400 31.53 31.71 31.53 600 6,000 -0.2
09/05/2024
33.30
 700 33.34 33.34 33.25 0 0 0
08/05/2024
33.70
 2,700 32.53 33.70 32.53 0 0 0
07/05/2024
32.53
 200 32.53 32.53 32.53 0 0 0
06/05/2024
32.53
 400 32.53 32.53 32.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |