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

22.70
0.60
(2.71%)
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
(2026-08-18) 		-0.75 -3.28% 183,300 0 0
21.55
24.10
22.70
2 tháng
(2026-07-20) 		-0.40 -1.78% 281,200 0 0
21.20
24.10
22.70
3 tháng
(2026-06-19) 		-0.40 -1.78% 306,700 0 0
21.20
24.10
22.70
6 tháng
(2026-03-23) 		-1.85 -7.72% 585,700 0 0
21.20
25.70
22.70
12 tháng
(2025-09-22) 		-2.70 -10.89% 1,417,900 0 0
21.20
27.70
22.70
24 tháng
(2024-09-27) 		-6.87 -23.72% 3,430,900 0 0
20.80
31.65
22.70
36 tháng
(2023-10-03) 		-12.24 -35.63% 4,804,600 0 0
19.88
37.32
22.70
60 tháng
(2021-10-13) 		-3.20 -12.65% 11,951,500 -212,726 -4.6
16.69
44.68
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
30.44
 6,500 30.91 31.19 30.25 0 0 0
16/10/2024
30.20
 27,700 29.44 30.25 29.40 0 0 0
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 0 0 0
09/10/2024
30.06
 700 30.25 30.25 29.78 0 0 0
08/10/2024
29.30
 1,800 29.30 29.30 29.30 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 0 0
01/10/2024
29.78
 700 30.11 30.11 29.26 0 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 0 0 0
26/09/2024
29.96
 2,000 29.30 30.25 29.30 0 0 0
25/09/2024
29.30
 6,900 29.30 29.59 28.83 0 0 0
24/09/2024
29.30
 700 29.21 29.30 29.21 0 0 0
23/09/2024
29.02
 8,200 29.35 29.35 29.02 0 0 0
20/09/2024
29.35
 2,900 29.21 29.40 29.21 0 0 0
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 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 0 0 0
04/09/2024
30.15
 9,800 30.06 30.15 29.30 0 0 0
03/09/2024
34.97
 1,000 34.97 34.97 34.97 0 0 0
02/09/2024
34.79
 1,500 35.92 35.92 34.79 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 0 0 0
27/08/2024
29.78
 9,400 30.15 30.20 29.30 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 0 0 0
22/08/2024
30.53
 51,400 29.78 30.53 29.11 0 0 0
21/08/2024
30.53
 14,900 30.72 31.19 29.59 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 0 0 0
19/08/2024
30.72
 9,100 30.45 30.77 30.09 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 0 0 0
13/08/2024
29.95
 6,200 30.09 30.09 29.82 0 0 0
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 0 0
07/08/2024
29.37
 4,100 28.91 29.37 28.91 0 0 0
06/08/2024
28.91
 5,100 28.55 29.00 28.46 0 0 0
05/08/2024
28.46
 25,000 29.59 29.59 28.37 0 0 0
02/08/2024
29.64
 6,600 30.00 30.00 29.64 0 0 0
01/08/2024
30.13
 24,100 30.45 30.59 29.82 0 0 0
31/07/2024
30.18
 12,900 30.04 30.27 30.00 0 0 0
30/07/2024
30.04
 3,500 30.13 30.13 29.91 0 0 0
29/07/2024
30.09
 26,900 30.77 30.77 30.09 0 0 0
26/07/2024
30.77
 5,000 31.44 31.62 30.45 0 0 0
25/07/2024
30.72
 13,400 31.08 31.08 30.40 0 0 0
24/07/2024
31.08
 21,700 30.99 31.17 30.63 0 0 0
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 0 0 0
19/07/2024
32.26
 52,300 32.98 32.98 32.26 0 0 0
18/07/2024
32.21
 34,300 32.12 33.43 32.03 0 0 0
17/07/2024
31.94
 26,700 31.17 31.99 31.04 0 0 0
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 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 0 0
05/07/2024
31.53
 4,500 31.62 31.62 31.53 0 0 0
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 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 0 0
26/06/2024
31.08
 6,500 30.72 31.08 29.91 0 0 0
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 0 0 0
20/06/2024
31.71
 6,000 31.58 31.71 31.49 0 0 0
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 0 0 0
17/06/2024
31.35
 1,000 30.81 32.53 30.81 0 0 0
14/06/2024
32.53
 2,800 32.62 32.62 32.53 0 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 0 0 0
07/06/2024
31.76
 800 31.76 31.76 31.76 0 0 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 0 0
04/06/2024
31.76
 6,400 31.76 32.08 31.76 0 0 0
03/06/2024
31.76
 61,700 31.81 31.81 31.76 0 0 0
31/05/2024
31.62
 5,400 31.62 31.62 31.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |