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

24.05
0.05
(0.21%)
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
(2026-02-23) 		-0.10 -0.41% 295,600 9,200 0.2
23.35
27.70
24.05
2 tháng
(2026-01-15) 		-0.60 -2.44% 488,200 -19,000 -0.4
23.35
27.70
24.05
3 tháng
(2025-12-16) 		0.20 0.84% 601,100 -22,700 -0.5
23
27.70
24.05
6 tháng
(2025-09-17) 		-1.10 -4.38% 816,000 -9,600 -0.2
23
27.70
24.05
12 tháng
(2025-03-21) 		-4.36 -15.37% 2,225,000 -396,900 -5.3
23
28.97
24.05
24 tháng
(2024-03-26) 		-9.12 -27.53% 3,564,700 -622,712 -12.8
23
34.79
24.05
36 tháng
(2023-04-03) 		-0.43 -1.76% 5,956,600 -79,850 9.1
23
44.68
24.05
60 tháng
(2021-04-12) 		3.79 18.73% 12,736,400 -420,677 2.5
18.21
44.68
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
35.42
 17,100 35.24 35.96 35.24 10,700 0 0.4
30/08/2023
35.24
 5,300 35.60 35.60 34.79 3,700 100 0.1
29/08/2023
35.60
 1,800 35.69 35.69 34.97 0 0 0
28/08/2023
35.69
 6,800 35.33 35.69 35.33 3,800 0 0.1
25/08/2023
35.33
 12,600 34.02 35.42 34.52 10,600 0 0.4
24/08/2023
34.02
 400 34.24 34.24 33.43 0 0 0
23/08/2023
34.24
 6,300 34.24 34.70 34.24 3,700 0 0.1
22/08/2023
34.24
 5,600 34.52 34.52 32.80 3,200 0 0.1
21/08/2023
34.52
 2,000 34.61 34.61 34.15 500 0 0.0
18/08/2023
34.61
 9,300 34.88 36.14 33.97 0 0 0
17/08/2023
34.88
 4,300 35.15 35.15 34.83 2,000 0 0.1
16/08/2023
35.15
 1,400 35.55 35.55 34.97 0 0 0
15/08/2023
35.55
 4,200 35.33 35.60 34.97 1,500 0 0.1
14/08/2023
35.33
 16,800 35.42 35.42 35.15 0 0 0
11/08/2023
35.42
 4,800 35.42 35.69 35.28 0 0 0
10/08/2023
35.42
 8,900 35.60 36.10 35.42 0 0 0
09/08/2023
35.60
 10,200 35.69 35.69 35.37 0 0 0
08/08/2023
35.69
 35,300 37.41 37.41 35.69 0 1,500 -0.1
07/08/2023
37.41
 15,200 37.86 37.86 35.24 500 1,000 -0.0
04/08/2023
37.86
 8,000 38.22 38.22 37.68 500 2,000 -0.1
03/08/2023
38.22
 16,700 37.86 38.40 37.32 10,000 2,800 0.3
02/08/2023
37.86
 27,000 37.41 37.95 37.23 7,000 0 0.3
01/08/2023
37.41
 42,700 38.72 38.72 37.41 0 0 0
31/07/2023
38.72
 19,700 38.85 39.76 38.58 5,800 0 0.3
28/07/2023
38.85
 43,900 40.12 40.39 38.18 2,200 3,000 -0.0
27/07/2023
40.12
 9,700 40.66 40.84 39.12 1,000 0 0.0
26/07/2023
40.66
 13,900 40.66 40.71 40.43 9,000 500 0.4
25/07/2023
40.66
 26,700 39.76 41.29 38.04 12,400 400 0.5
24/07/2023
39.76
 49,900 41.47 41.56 39.03 2,600 2,200 0.0
21/07/2023
41.47
 47,700 43.28 43.28 40.25 2,600 0 0.1
20/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
20/07/2023
43.28
 54,400 44.68 44.73 41.56 9,300 0 0.4
19/07/2023
44.68
 89,200 43.62 46.66 43.93 12,200 2,000 0.6
18/07/2023
43.62
 91,400 41.27 44.15 41.95 0 14,900 -0.9
17/07/2023
41.27
 111,200 40.21 41.27 40.74 500 1,000 -0.0
14/07/2023
40.21
 44,500 40.82 40.82 39.45 100 5,600 -0.3
13/07/2023
40.82
 17,500 40.82 40.97 40.21 2,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |