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)
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
28/11/2023
33.88
 8,900 33.48 35.78 33.84 4,000 0 0.2
27/11/2023
33.48
 900 33.48 35.24 33.48 0 0 0
24/11/2023
33.48
 400 33.48 35.78 32.57 0 0 0
23/11/2023
33.48
 8,800 32.98 35.28 32.35 4,000 0 0.2
22/11/2023
32.98
 700 32.30 34.34 32.98 600 0 0.0
21/11/2023
32.30
 400 32.21 32.30 32.30 0 0 0
20/11/2023
32.21
 4,200 33.39 34.34 31.67 2,400 500 0.1
17/11/2023
33.39
 12,300 32.26 34.47 33.39 9,200 0 0.3
16/11/2023
32.26
 300 32.89 32.89 32.08 0 0 0
15/11/2023
32.89
 2,700 31.71 33.25 32.62 2,300 0 0.1
14/11/2023
31.71
 1,700 32.71 32.71 31.62 0 0 0
13/11/2023
32.71
 11,100 32.71 32.71 30.72 2,300 0 0.1
10/11/2023
32.71
 600 32.71 32.71 32.53 0 0 0
09/11/2023
32.71
 1,000 32.71 32.71 32.53 300 0 0.0
08/11/2023
32.71
 3,700 32.08 32.71 31.67 2,000 0 0.1
07/11/2023
32.08
 2,000 30.99 32.08 31.62 600 0 0.0
06/11/2023
30.99
 300 32.71 32.71 30.99 0 0 0
03/11/2023
32.71
 5,800 33.21 33.25 32.71 3,500 0 0.1
02/11/2023
33.21
 17,800 32.03 33.21 31.22 6,200 0 0.2
01/11/2023
32.03
 1,200 32.35 32.35 30.86 600 0 0.0
31/10/2023
32.35
 1,000 32.30 32.53 32.35 0 0 0
30/10/2023
32.30
 900 32.98 34.70 31.17 0 0 0
27/10/2023
32.98
 2,700 33.25 34.97 32.53 0 0 0
26/10/2023
33.25
 2,700 34.70 34.70 33.16 0 0 0
25/10/2023
34.70
 200 34.06 34.70 34.61 0 0 0
24/10/2023
34.06
 5,100 34.11 34.11 33.88 2,000 0 0.1
23/10/2023
34.11
 3,400 34.38 34.38 33.61 1,000 0 0.0
20/10/2023
34.38
 1,800 34.61 34.70 33.79 400 0 0.0
19/10/2023
34.61
 5,300 34.43 34.79 34.61 2,000 0 0.1
18/10/2023
34.43
 58,500 36.59 36.59 34.29 27,900 3,600 0.9
17/10/2023
36.59
 1,100 36.59 36.59 36.59 600 0 0.0
16/10/2023
36.59
 14,800 37.05 37.05 36.23 2,700 1,200 0.1
13/10/2023
37.05
 500 37.14 37.41 36.19 0 0 0
12/10/2023
37.14
 5,200 37.32 37.32 37.05 1,700 100 0.1
11/10/2023
37.32
 5,500 36.77 37.32 36.77 2,000 0 0.1
10/10/2023
36.77
 7,100 36.87 37.95 35.83 6,400 0 0.3
09/10/2023
36.87
 2,000 35.51 36.87 35.78 200 0 0.0
06/10/2023
35.51
 400 36.46 36.46 34.61 0 0 0
05/10/2023
36.46
 22,700 34.88 37.14 34.97 14,100 3,000 0.4
04/10/2023
34.88
 1,800 34.34 34.88 34.24 1,000 0 0.0
03/10/2023
34.34
 4,800 35.01 35.01 33.43 0 0 0
02/10/2023
35.01
 6,300 34.70 35.01 34.52 3,900 0 0.1
29/09/2023
34.70
 1,500 34.24 35.42 34.34 0 0 0
28/09/2023
34.24
 4,200 34.24 34.56 34.24 700 0 0.0
27/09/2023
34.24
 1,600 33.93 34.34 33.43 0 0 0
26/09/2023
33.93
 7,500 35.37 35.69 33.93 2,500 0 0.1
25/09/2023
35.37
 700 35.42 35.42 34.88 0 0 0
22/09/2023
35.42
 6,300 35.83 36.14 34.97 1,500 0 0.1
21/09/2023
35.83
 2,000 36.14 36.77 35.60 0 100 -0.0
20/09/2023
36.14
 7,900 36.14 36.32 35.15 100 500 -0.0
19/09/2023
36.14
 12,200 36.59 36.59 35.28 7,400 700 0.3
18/09/2023
36.59
 1,100 37.05 38.18 36.23 0 0 0
15/09/2023
37.05
 4,900 36.55 37.86 36.55 3,500 0 0.1
14/09/2023
36.55
 7,500 37.00 37.00 35.78 5,500 4,000 0.1
13/09/2023
37.00
 2,200 36.32 37.00 36.28 0 0 0
12/09/2023
36.32
 4,600 36.19 36.32 35.28 700 0 0.0
11/09/2023
36.19
 5,100 36.59 36.59 36.14 3,000 0 0.1
08/09/2023
36.59
 11,500 37.27 37.27 36.59 9,700 0 0.4
07/09/2023
37.27
 16,800 38.18 38.18 37.23 8,500 2,000 0.3
06/09/2023
38.18
 11,600 37.14 39.67 37.14 100 0 0.0
05/09/2023
37.14
 85,800 35.42 37.14 35.24 15,000 0 0.6
31/08/2023
35.42
 17,100 35.24 35.96 35.24 10,700 0 0.4
30/08/2023
35.24
 5,300 35.60 35.60 34.79 3,700 100 0.1
29/08/2023
35.60
 1,800 35.69 35.69 34.97 0 0 0
28/08/2023
35.69
 6,800 35.33 35.69 35.33 3,800 0 0.1
25/08/2023
35.33
 12,600 34.02 35.42 34.52 10,600 0 0.4
24/08/2023
34.02
 400 34.24 34.24 33.43 0 0 0
23/08/2023
34.24
 6,300 34.24 34.70 34.24 3,700 0 0.1
22/08/2023
34.24
 5,600 34.52 34.52 32.80 3,200 0 0.1
21/08/2023
34.52
 2,000 34.61 34.61 34.15 500 0 0.0
18/08/2023
34.61
 9,300 34.88 36.14 33.97 0 0 0
17/08/2023
34.88
 4,300 35.15 35.15 34.83 2,000 0 0.1
16/08/2023
35.15
 1,400 35.55 35.55 34.97 0 0 0
15/08/2023
35.55
 4,200 35.33 35.60 34.97 1,500 0 0.1
14/08/2023
35.33
 16,800 35.42 35.42 35.15 0 0 0
11/08/2023
35.42
 4,800 35.42 35.69 35.28 0 0 0
10/08/2023
35.42
 8,900 35.60 36.10 35.42 0 0 0
09/08/2023
35.60
 10,200 35.69 35.69 35.37 0 0 0
08/08/2023
35.69
 35,300 37.41 37.41 35.69 0 1,500 -0.1
07/08/2023
37.41
 15,200 37.86 37.86 35.24 500 1,000 -0.0
04/08/2023
37.86
 8,000 38.22 38.22 37.68 500 2,000 -0.1
03/08/2023
38.22
 16,700 37.86 38.40 37.32 10,000 2,800 0.3
02/08/2023
37.86
 27,000 37.41 37.95 37.23 7,000 0 0.3
01/08/2023
37.41
 42,700 38.72 38.72 37.41 0 0 0
31/07/2023
38.72
 19,700 38.85 39.76 38.58 5,800 0 0.3
28/07/2023
38.85
 43,900 40.12 40.39 38.18 2,200 3,000 -0.0
27/07/2023
40.12
 9,700 40.66 40.84 39.12 1,000 0 0.0
26/07/2023
40.66
 13,900 40.66 40.71 40.43 9,000 500 0.4
25/07/2023
40.66
 26,700 39.76 41.29 38.04 12,400 400 0.5
24/07/2023
39.76
 49,900 41.47 41.56 39.03 2,600 2,200 0.0
21/07/2023
41.47
 47,700 43.28 43.28 40.25 2,600 0 0.1
20/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
20/07/2023
43.28
 54,400 44.68 44.73 41.56 9,300 0 0.4
19/07/2023
44.68
 89,200 43.62 46.66 43.93 12,200 2,000 0.6
18/07/2023
43.62
 91,400 41.27 44.15 41.95 0 14,900 -0.9
17/07/2023
41.27
 111,200 40.21 41.27 40.74 500 1,000 -0.0
14/07/2023
40.21
 44,500 40.82 40.82 39.45 100 5,600 -0.3
13/07/2023
40.82
 17,500 40.82 40.97 40.21 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |