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

23.35
-0.35
(-1.48%)
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
(2026-04-01) 		-0.45 -1.89% 108,700 -2,300 0
23.35
25.70
23.35
2 tháng
(2026-03-02) 		-2.70 -10.36% 399,500 8,800 0.3
23.30
27.70
23.35
3 tháng
(2026-02-02) 		-1 -4.11% 548,100 -5,900 -0.1
23.30
27.70
23.35
6 tháng
(2025-11-03) 		-0.65 -2.71% 878,700 -21,600 -0.4
23
27.70
23.35
12 tháng
(2025-05-06) 		-2.64 -10.17% 2,312,300 -398,700 -5.3
23
27.70
23.35
24 tháng
(2024-05-13) 		-9.63 -29.20% 3,622,800 -606,812 -12.2
23
33.34
23.35
36 tháng
(2023-05-17) 		-4.72 -16.82% 5,853,700 -189,762 5.0
23
44.68
23.35
60 tháng
(2021-05-27) 		4.60 24.53% 12,752,300 -361,977 4.2
18.21
44.68
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
31.26
 300 30.99 31.26 30.99 0 0 0
24/04/2024
31.53
 3,800 31.58 31.62 31.53 0 1,000 -0.0
23/04/2024
31.58
 4,500 32.80 32.80 31.58 0 500 -0.0
22/04/2024
32.89
 2,600 32.53 32.89 32.48 0 0 0
19/04/2024
31.26
 28,900 33.61 33.61 31.26 100 13,400 -0.5
17/04/2024
33.61
 8,000 31.76 33.61 31.76 0 7,500 -0.3
16/04/2024
33.66
 200 33.61 33.66 33.61 0 0 0
15/04/2024
33.66
 0 33.66 33.66 33.66 0 0 0
12/04/2024
33.66
 500 33.70 33.70 33.66 0 0 0
11/04/2024
33.93
 500 34.06 34.06 33.93 0 100 -0.0
10/04/2024
33.97
 0 33.97 33.97 33.97 0 0 0
09/04/2024
33.97
 500 33.97 33.97 33.97 0 0 0
08/04/2024
34.24
 100 34.24 34.24 34.24 0 0 0
05/04/2024
34.79
 2,700 33.84 34.79 33.79 2,500 0 0.1
04/04/2024
33.97
 200 33.97 33.97 33.97 0 0 0
03/04/2024
34.15
 100 34.15 34.15 34.15 0 0 0
02/04/2024
34.24
 800 33.43 34.24 31.62 100 300 -0.0
01/04/2024
33.43
 300 34.20 34.20 33.43 0 0 0
29/03/2024
34.24
 400 32.98 34.24 32.98 0 0 0
28/03/2024
34.34
 1,200 33.21 34.34 33.21 0 0 0
27/03/2024
33.12
 8,300 33.12 35.24 33.12 7,500 0 0.3
26/03/2024
33.12
 0 33.12 33.12 33.12 0 0 0
25/03/2024
33.12
 6,800 33.43 33.43 33.07 900 0 0.0
22/03/2024
34.06
 2,200 33.61 34.06 33.61 0 0 0
21/03/2024
33.34
 8,700 33.88 33.88 33.16 0 300 -0.0
20/03/2024
34.24
 1,200 33.25 34.24 33.25 0 0 0
19/03/2024
34.70
 10,200 35.15 35.15 30.68 2,000 0 0.1
18/03/2024
32.98
 11,600 33.57 33.61 32.93 2,300 0 0.1
15/03/2024
35.15
 1,100 35.24 35.24 35.15 1,000 0 0.0
14/03/2024
35.24
 30,200 33.61 35.83 33.52 5,000 7,600 -0.1
13/03/2024
33.52
 4,900 33.52 33.52 33.43 0 0 0
12/03/2024
33.52
 2,500 33.43 33.52 33.43 0 0 0
11/03/2024
33.43
 0 33.43 33.43 33.43 0 0 0
08/03/2024
33.43
 1,000 33.43 33.43 33.43 0 0 0
07/03/2024
33.70
 500 33.70 33.70 33.70 502 2 0.0
06/03/2024
33.25
 1,600 33.25 33.25 33.25 0 0 0
05/03/2024
33.25
 1,400 33.70 33.70 33.25 0 0 0
04/03/2024
33.25
 54,900 33.43 35.74 33.25 0 550 -0.0
01/03/2024
33.43
 7,000 33.43 33.61 33.43 0 0 0
29/02/2024
33.43
 2,600 34.20 34.20 33.43 0 0 0
28/02/2024
33.79
 2,200 33.93 33.93 33.79 0 100 -0.0
27/02/2024
33.93
 1,700 32.53 33.93 32.53 0 0 0
26/02/2024
32.80
 2,100 32.66 33.07 32.66 200 0 0.0
23/02/2024
32.98
 4,100 33.21 33.21 32.98 1,000 0 0.0
22/02/2024
33.21
 0 33.21 33.21 33.21 0 0 0
21/02/2024
33.21
 600 33.21 33.21 33.21 500 0 0.0
20/02/2024
33.34
 9,900 33.43 33.43 33.16 3,800 100 0.1
19/02/2024
33.43
 2,400 33.25 33.43 33.25 0 0 0
16/02/2024
33.21
 4,200 33.21 33.43 33.21 0 0 0
15/02/2024
33.16
 8,700 33.43 33.88 33.16 5,000 0 0.2
07/02/2024
33.25
 1,500 34.34 34.34 33.25 0 0 0
06/02/2024
33.43
 2,200 33.21 33.43 33.16 200 0 0.0
05/02/2024
32.98
 3,300 33.02 33.16 32.98 0 0 0
02/02/2024
32.98
 100 32.98 32.98 32.98 0 0 0
01/02/2024
32.98
 700 32.98 33.12 32.98 0 0 0
31/01/2024
32.98
 300 33.16 33.16 32.98 0 0 0
30/01/2024
33.16
 2,100 32.84 33.16 32.21 0 0 0
29/01/2024
33.75
 100 33.75 33.75 33.75 0 0 0
26/01/2024
33.79
 1,900 35.06 35.06 32.08 100 0 0.0
25/01/2024
33.16
 1,600 33.25 33.25 33.16 0 0 0
24/01/2024
33.16
 200 33.12 33.16 33.12 0 0 0
23/01/2024
33.07
 2,000 33.43 33.43 33.07 0 0 0
22/01/2024
33.43
 100 33.43 33.43 33.43 0 0 0
19/01/2024
33.43
 500 33.43 33.43 33.43 0 0 0
18/01/2024
33.43
 200 33.43 33.43 33.43 0 0 0
17/01/2024
33.30
 3,900 33.12 33.52 33.12 2,100 0 0.1
16/01/2024
33.52
 500 33.57 33.57 33.52 0 0 0
15/01/2024
34.15
 400 34.15 34.15 34.15 0 0 0
12/01/2024
33.88
 700 33.84 33.88 33.79 0 0 0
11/01/2024
34.34
 0 34.34 34.34 34.34 0 0 0
10/01/2024
34.34
 1,700 34.34 34.34 33.88 200 0 0.0
09/01/2024
34.29
 400 34.34 34.34 34.29 0 0 0
08/01/2024
34.43
 200 35.15 35.15 34.43 0 0 0
05/01/2024
35.15
 6,300 35.69 35.69 34.34 5,800 0 0.2
04/01/2024
34.34
 3,600 34.38 34.38 33.57 800 0 0.0
03/01/2024
34.34
 5,400 36.14 36.73 34.34 4,000 0 0.2
02/01/2024
34.34
 0 34.34 34.34 34.34 0 0 0
29/12/2023
34.34
 2,900 34.34 34.34 34.34 0 0 0
28/12/2023
34.15
 300 34.15 34.15 34.15 200 300 -0.0
27/12/2023
34.15
 8,500 33.70 35.83 33.70 5,000 400 0.2
26/12/2023
33.52
 0 33.52 33.52 33.52 0 0 0
25/12/2023
33.52
 100 33.52 33.52 33.52 0 0 0
22/12/2023
34.34
 200 34.34 34.34 34.34 0 0 0
21/12/2023
34.34
 100 34.34 34.34 34.34 0 0 0
20/12/2023
34.34
 3,300 34.34 34.34 34.29 3,000 0 0.1
19/12/2023
34.34
 5,100 34.34 34.34 34.34 4,800 0 0.2
18/12/2023
34.34
 13,400 35.24 35.24 34.34 2,200 1,600 0.0
15/12/2023
34.34
 1,100 33.88 34.34 33.88 0 0 0
14/12/2023
33.66
 100 33.66 33.66 33.66 0 100 -0.0
13/12/2023
35.24
 300 33.88 35.24 35.24 100 0 0.0
12/12/2023
33.88
 200 35.69 35.69 33.66 0 0 0
11/12/2023
35.69
 1,100 34.97 35.69 34.92 1,100 0 0.0
08/12/2023
34.97
 700 34.97 34.97 33.43 0 0 0
07/12/2023
34.97
 400 34.97 34.97 34.97 200 0 0.0
06/12/2023
34.97
 3,700 34.92 35.15 34.92 1,900 0 0.1
05/12/2023
34.92
 200 34.92 34.92 34.92 0 0 0
04/12/2023
34.92
 47,800 34.34 34.92 33.88 0 0 0
01/12/2023
34.34
 800 36.05 36.05 33.61 0 100 -0.0
30/11/2023
36.05
 100 33.88 36.05 36.05 0 0 0
29/11/2023
33.88
 4,100 33.88 36.14 33.88 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |