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
(2025-11-05) 		0.40 1.67% 99,900 4,000 0.1
23.65
24.60
24.20
2 tháng
(2025-10-06) 		-0.30 -1.22% 160,900 18,000 0.4
23.50
24.80
24.20
3 tháng
(2025-09-08) 		0 0% 218,100 24,300 0.6
23.50
25.10
24.20
6 tháng
(2025-06-09) 		-2.92 -10.74% 1,422,700 -349,700 -4.2
23.50
27.32
24.20
12 tháng
(2024-12-10) 		-5.52 -18.52% 1,947,800 -414,783 -6.1
23.50
30.91
24.20
24 tháng
(2023-12-18) 		-10.04 -29.23% 3,200,300 -552,662 -10.6
23.50
35.24
24.20
36 tháng
(2022-12-21) 		4.88 25.12% 5,934,600 -54,851 11.4
19.42
44.68
24.20
60 tháng
(2020-12-31) 		5.48 29.13% 12,459,040 -380,977 3.5
18.21
44.68
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
40.82
 24,500 40.66 41.73 40.51 500 1,000 -0.0
11/07/2023
40.66
 30,100 40.36 41.04 40.59 100 0 0.0
10/07/2023
40.36
 64,100 38.16 40.36 38.77 8,700 700 0.4
07/07/2023
38.16
 57,800 36.26 38.16 36.42 8,900 0 0.4
06/07/2023
36.26
 37,500 35.35 36.42 35.58 15,700 0 0.7
05/07/2023
35.35
 11,100 34.14 36.26 34.59 2,600 0 0.1
04/07/2023
34.14
 9,200 34.37 34.75 34.14 5,200 0 0.2
03/07/2023
34.37
 2,400 34.10 34.44 34.18 0 0 0
30/06/2023
34.10
 4,100 33.80 34.14 34.06 2,000 0 0.1
29/06/2023
33.80
 5,200 33.84 33.84 33.42 1,900 0 0.1
28/06/2023
33.84
 24,500 33.68 34.14 33.68 10,100 0 0.5
27/06/2023
33.68
 8,100 33.38 33.68 33.38 5,100 0 0.2
26/06/2023
33.38
 4,900 33.31 33.38 32.55 1,000 2,000 -0.0
23/06/2023
33.31
 7,800 32.66 33.42 33.31 4,000 0 0.2
22/06/2023
32.66
 4,800 32.77 33.95 32.66 3,200 0 0.1
21/06/2023
32.77
 12,200 32.02 33.99 31.94 6,900 0 0.3
20/06/2023
32.02
 8,800 31.86 32.93 31.22 5,500 0 0.2
19/06/2023
31.86
 7,000 31.03 32.20 31.10 7,000 0 0.3
16/06/2023
31.03
 8,700 31.86 32.51 31.03 5,800 0 0.2
15/06/2023
31.86
 3,200 31.29 32.24 31.86 3,000 0 0.1
14/06/2023
31.29
 500 31.60 31.60 30.73 100 0 0.0
13/06/2023
31.60
 700 31.64 31.64 30.35 0 0 0
12/06/2023
31.64
 21,800 30.88 32.62 30.88 7,100 0 0.3
09/06/2023
30.88
 1,200 30.92 30.92 30.88 300 0 0.0
08/06/2023
30.92
 12,600 30.92 30.92 30.92 7,500 0 0.3
07/06/2023
30.92
 1,100 30.92 30.92 29.97 0 0 0
06/06/2023
30.92
 56,500 29.97 31.03 30.35 6,600 300 0.3
05/06/2023
29.97
 5,400 30.16 30.92 29.97 4,200 0 0.2
02/06/2023
30.16
 8,600 30.23 30.23 30.16 5,600 0 0.2
01/06/2023
30.23
 5,500 30.00 30.35 30.19 3,300 0 0.1
31/05/2023
30.00
 600 29.66 30.00 28.83 500 0 0.0
30/05/2023
29.66
 3,900 29.44 30.12 29.59 2,500 200 0.1
29/05/2023
29.44
 11,900 29.06 29.44 28.30 2,500 0 0.1
26/05/2023
29.06
 900 29.21 29.21 29.06 700 0 0.0
25/05/2023
29.21
 2,000 29.21 29.21 29.21 1,000 0 0.0
24/05/2023
29.21
 100 29.21 29.21 29.21 0 0 0
23/05/2023
29.21
 400 29.21 29.21 28.68 0 0 0
22/05/2023
29.21
 5,900 29.89 30.35 29.21 4,400 0 0.2
19/05/2023
29.89
 22,400 28.53 30.35 28.83 17,300 0 0.7
18/05/2023
28.53
 8,500 28.07 28.53 28.11 1,700 0 0.1
17/05/2023
28.07
 9,700 27.88 28.11 28.07 5,900 0 0.2
16/05/2023
27.88
 2,300 27.88 27.88 27.84 1,300 0 0.0
15/05/2023
27.88
 2,000 27.88 27.88 27.88 500 0 0.0
12/05/2023
27.88
 10,900 27.80 27.92 27.80 6,300 0 0.2
11/05/2023
27.80
 6,400 27.77 27.88 27.77 4,500 0 0.2
10/05/2023
27.77
 1,100 27.65 27.77 27.46 0 0 0
09/05/2023
27.65
 20,200 27.65 27.84 27.62 6,800 0 0.2
08/05/2023
27.65
 15,400 27.31 28.07 27.65 8,900 300 0.3
05/05/2023
27.31
 10,100 26.93 27.39 26.78 4,300 0 0.2
04/05/2023
26.93
 1,500 27.31 27.31 26.74 0 0 0
28/04/2023
27.31
 1,600 27.35 27.62 27.31 300 0 0.0
27/04/2023
27.35
 10,600 27.31 27.35 26.82 5,000 0 0.2
26/04/2023
27.31
 11,700 26.78 27.31 26.86 4,400 0 0.2
25/04/2023
26.78
 51,500 25.53 27.31 26.78 27,100 0 1.0
24/04/2023
25.53
 4,900 25.79 25.79 25.04 1,800 0 0.1
21/04/2023
25.79
 0 25.79 25.79 25.79 0 0 0.0
20/04/2023
25.79
 3,200 25.79 25.87 25.72 1,200 0 0.0
19/04/2023
25.79
 19,200 25.53 25.95 25.53 8,500 8 0.3
18/04/2023
25.53
 7,100 24.50 25.64 25.04 1,900 0 0.1
17/04/2023
24.50
 1,500 24.50 24.50 24.50 400 0 0.0
14/04/2023
24.50
 800 25.30 25.30 24.50 0 80 -0.0
13/04/2023
25.30
 0 25.30 25.30 25.30 0 0 0.0
12/04/2023
25.30
 400 25.23 25.30 25.30 200 0 0.0
11/04/2023
25.23
 1,400 25.23 25.23 23.63 0 0 0.3
10/04/2023
25.23
 10,500 25.23 25.49 25.23 8,000 0 0.3
07/04/2023
25.23
 300 25.23 25.23 25.23 400 0 0.0
06/04/2023
25.23
 13,500 25.15 25.34 25.04 3,200 1,500 0.1
05/04/2023
25.15
 8,400 25.04 25.41 25.07 6,500 300 0.2
04/04/2023
25.04
 8,200 24.43 25.19 24.66 3,000 0 0.1
03/04/2023
24.43
 16,300 24.43 26.10 24.43 7,400 2,000 0.2
31/03/2023
24.43
 15,000 24.16 24.58 24.16 7,000 2,800 0.1
30/03/2023
24.16
 1,800 24.28 24.28 24.13 500 300 0.0
29/03/2023
24.28
 6,800 24.43 24.43 24.28 3,700 800 0.1
28/03/2023
24.43
 2,800 24.43 24.66 24.35 2,100 500 0.1
27/03/2023
24.43
 1,000 24.58 24.58 24.43 500 200 0.0
24/03/2023
24.58
 300 24.20 24.58 23.56 0 0 0
23/03/2023
24.20
 4,700 24.35 24.35 24.05 2,300 700 0.1
22/03/2023
24.35
 900 24.24 24.35 24.20 0 300 -0.0
21/03/2023
24.24
 7,000 23.82 24.28 23.82 3,000 1,300 0.4
20/03/2023
23.82
 1,700 24.35 24.35 23.10 400 300 0.0
17/03/2023
24.35
 500 24.39 24.39 23.33 300 100 0.0
16/03/2023
24.39
 0 24.39 24.39 24.39 0 0 0.2
15/03/2023
24.39
 32,300 23.56 24.66 23.90 11,200 5,000 0.2
14/03/2023
23.56
 900 23.52 23.56 23.52 0 100 -0.0
13/03/2023
23.52
 11,500 24.20 24.20 23.52 0 11,500 -0.4
10/03/2023
24.20
 1,600 24.28 24.28 24.20 1,000 200 0.0
09/03/2023
24.28
 81,000 23.97 24.28 23.75 38,300 80,900 -1.4
08/03/2023
23.97
 118,900 23.86 24.05 23.82 23,000 58,240 -1.1
07/03/2023
23.86
 0 23.86 23.86 23.86 0 0 -0.0
06/03/2023
23.86
 100 24.20 24.20 23.86 0 10 -0.0
03/03/2023
24.20
 2,000 24.16 24.28 24.20 0 0 0.2
02/03/2023
24.16
 13,700 24.50 24.50 24.16 7,000 0 0.2
01/03/2023
24.50
 2,700 24.39 24.50 24.28 1,200 0 0.0
28/02/2023
24.39
 9,100 24.28 25.19 23.52 8,500 0 0.3
27/02/2023
24.28
 11,200 24.28 24.28 24.28 6,100 0 0.2
24/02/2023
24.28
 42,100 24.28 24.28 23.90 19,600 6,300 0.4
23/02/2023
24.28
 17,400 24.66 24.66 24.28 4,600 0 0.1
22/02/2023
24.66
 11,000 24.50 24.66 24.28 900 0 0.0
21/02/2023
24.50
 4,600 24.96 25.60 23.52 2,800 0 0.1
20/02/2023
24.96
 14,200 23.82 24.96 23.82 1,900 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |