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)
30/05/2024
31.62
 5,800 31.67 31.67 31.62 0 0 0
29/05/2024
31.62
 700 32.17 32.17 31.62 0 0 0
28/05/2024
32.12
 4,900 32.53 32.53 32.08 0 0 0
27/05/2024
32.08
 9,800 32.53 32.53 31.90 0 0 0
24/05/2024
32.53
 8,400 32.53 32.80 32.53 0 0 0
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 0 0 0
21/05/2024
32.17
 3,400 32.35 32.39 32.08 0 0 0
20/05/2024
32.35
 1,600 32.98 32.98 32.35 0 0 0
17/05/2024
19.88
 200 19.88 19.88 19.88 0 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 0 0 0
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
03/05/2024
32.53
 300 32.48 32.53 32.48 0 0 0
02/05/2024
32.48
 4,400 32.26 32.48 31.62 0 0 0
01/05/2024
35.15
 6,300 35.69 35.69 34.34 0 0 0
30/04/2024
19.88
 200 19.88 19.88 19.88 0 0 0
29/04/2024
19.88
 200 19.88 19.88 19.88 0 0 0
26/04/2024
31.26
 0 31.26 31.26 31.26 0 0 0
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 0 0
23/04/2024
31.58
 4,500 32.80 32.80 31.58 0 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 0 0 0
18/04/2024
19.88
 200 19.88 19.88 19.88 0 0 0
17/04/2024
33.61
 8,000 31.76 33.61 31.76 0 0 0
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 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 0 0 0
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 0 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 0 0 0
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 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 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 0 0 0
18/03/2024
32.98
 11,600 33.57 33.61 32.93 0 0 0
15/03/2024
35.15
 1,100 35.24 35.24 35.15 0 0 0
14/03/2024
35.24
 30,200 33.61 35.83 33.52 0 0 0
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 0 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 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 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 0 0 0
23/02/2024
32.98
 4,100 33.21 33.21 32.98 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 0 0 0
20/02/2024
33.34
 9,900 33.43 33.43 33.16 0 0 0
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 0 0 0
14/02/2024
19.88
 200 19.88 19.88 19.88 0 0 0
13/02/2024
19.88
 200 19.88 19.88 19.88 0 0 0
12/02/2024
28.24
 5,800 29.23 29.23 28.24 0 0 0
09/02/2024
28.91
 1,000 28.91 28.91 28.91 0 0 0
08/02/2024
29.64
 6,600 30.00 30.00 29.64 0 0 0
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 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 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 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |