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

24.10
0.30
(1.26%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |