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

21.55
-1.35
(-5.90%)
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
(2026-07-01) 		0.15 0.66% 20,900 100 0
21.20
22.95
21.55
2 tháng
(2026-06-01) 		-0.90 -3.78% 51,600 -1,300 0
21.20
24
21.55
3 tháng
(2026-05-04) 		-0.70 -2.97% 190,200 -2,000 0
21.20
24.10
21.55
6 tháng
(2026-02-02) 		-1.45 -5.95% 733,300 -8,100 -0.1
21.20
27.70
21.55
12 tháng
(2025-08-05) 		-2.72 -10.60% 1,482,800 18,400 0.6
21.20
27.70
21.55
24 tháng
(2024-08-12) 		-7.19 -23.89% 3,313,000 -466,594 -7.3
21.20
31.34
21.55
36 tháng
(2023-08-16) 		-12.25 -34.85% 4,713,200 -398,762 -4.0
21.20
38.18
21.55
60 tháng
(2021-08-26) 		1.49 6.95% 12,612,000 -407,577 2.7
18.21
44.68
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |