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)
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 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 0 0 0
04/01/2024
34.34
 3,600 34.38 34.38 33.57 0 0 0
03/01/2024
34.34
 5,400 36.14 36.73 34.34 0 0 0
02/01/2024
34.34
 0 34.34 34.34 34.34 0 0 0
01/01/2024
34.34
 2,900 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 0 0 0
27/12/2023
34.15
 8,500 33.70 35.83 33.70 0 0 0
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 0 0 0
19/12/2023
34.34
 5,100 34.34 34.34 34.34 0 0 0
18/12/2023
34.34
 13,400 35.24 35.24 34.34 0 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 0 0
13/12/2023
35.24
 300 35.24 35.24 35.24 0 0 0
12/12/2023
33.88
 200 33.66 33.88 33.66 0 0 0
11/12/2023
35.69
 1,100 34.97 35.69 34.92 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 0 0 0
06/12/2023
34.97
 3,700 35.06 35.15 34.92 0 0 0
05/12/2023
34.92
 200 34.92 34.92 34.92 0 0 0
04/12/2023
34.92
 47,800 33.88 34.92 33.88 0 0 0
01/12/2023
34.34
 800 33.61 34.34 33.61 0 0 0
30/11/2023
36.05
 100 36.05 36.05 36.05 0 0 0
29/11/2023
33.88
 4,100 36.14 36.14 33.88 0 0 0
28/11/2023
33.88
 8,900 35.19 35.78 33.84 0 0 0
27/11/2023
33.48
 900 35.24 35.24 33.48 0 0 0
24/11/2023
33.48
 400 35.78 35.78 32.57 0 0 0
23/11/2023
33.48
 8,800 32.35 35.28 32.35 0 0 0
22/11/2023
32.98
 700 34.29 34.34 32.98 0 0 0
21/11/2023
32.30
 400 32.30 32.30 32.30 0 0 0
20/11/2023
32.21
 4,200 31.67 34.34 31.67 0 0 0
17/11/2023
33.39
 12,300 33.43 34.47 33.39 0 0 0
16/11/2023
32.26
 300 32.08 32.89 32.08 0 0 0
15/11/2023
32.89
 2,700 32.62 33.25 32.62 0 0 0
14/11/2023
31.71
 1,700 32.53 32.53 31.62 0 0 0
13/11/2023
32.71
 11,100 32.62 32.71 30.72 0 0 0
10/11/2023
32.71
 600 32.53 32.71 32.53 0 0 0
09/11/2023
32.71
 1,000 32.71 32.71 32.53 0 0 0
08/11/2023
32.71
 3,700 31.81 32.71 31.67 0 0 0
07/11/2023
32.08
 2,000 31.94 32.08 31.62 0 0 0
06/11/2023
30.99
 300 32.62 32.62 30.99 0 0 0
03/11/2023
32.71
 5,800 33.25 33.25 32.71 0 0 0
02/11/2023
33.21
 17,800 31.62 33.21 31.22 0 0 0
01/11/2023
32.03
 1,200 30.90 32.17 30.86 0 0 0
31/10/2023
32.35
 1,000 32.53 32.53 32.35 0 0 0
30/10/2023
32.30
 900 34.70 34.70 31.17 0 0 0
27/10/2023
32.98
 2,700 34.97 34.97 32.53 0 0 0
26/10/2023
33.25
 2,700 33.43 33.43 33.16 0 0 0
25/10/2023
34.70
 200 34.61 34.70 34.61 0 0 0
24/10/2023
34.06
 5,100 33.97 34.06 33.88 0 0 0
23/10/2023
34.11
 3,400 33.61 34.20 33.61 0 0 0
20/10/2023
34.38
 1,800 33.79 34.70 33.79 0 0 0
19/10/2023
34.61
 5,300 34.79 34.79 34.61 0 0 0
18/10/2023
34.43
 58,500 34.34 36.10 34.29 0 0 0
17/10/2023
36.59
 1,100 36.59 36.59 36.59 0 0 0
16/10/2023
36.59
 14,800 37.05 37.05 36.23 0 0 0
13/10/2023
37.05
 500 37.05 37.41 36.19 0 0 0
12/10/2023
37.14
 5,200 37.05 37.23 37.05 0 0 0
11/10/2023
37.32
 5,500 37.05 37.32 36.77 0 0 0
10/10/2023
36.77
 7,100 35.83 37.95 35.83 0 0 0
09/10/2023
36.87
 2,000 35.87 36.87 35.78 0 0 0
06/10/2023
35.51
 400 36.05 36.05 34.61 0 0 0
05/10/2023
36.46
 22,700 34.97 37.14 34.97 0 0 0
04/10/2023
34.88
 1,800 34.24 34.88 34.24 0 0 0
03/10/2023
34.34
 4,800 34.34 34.52 33.43 0 0 0
02/10/2023
35.01
 6,300 34.52 35.01 34.52 0 0 0
29/09/2023
34.70
 1,500 34.34 35.42 34.34 0 0 0
28/09/2023
34.24
 4,200 34.56 34.56 34.24 0 0 0
27/09/2023
34.24
 1,600 33.97 34.34 33.43 0 0 0
26/09/2023
33.93
 7,500 34.79 35.69 33.93 0 0 0
25/09/2023
35.37
 700 35.42 35.42 34.88 0 0 0
22/09/2023
35.42
 6,300 36.14 36.14 34.97 0 0 0
21/09/2023
35.83
 2,000 35.60 36.77 35.60 0 0 0
20/09/2023
36.14
 7,900 36.32 36.32 35.15 0 0 0
19/09/2023
36.14
 12,200 36.41 36.59 35.28 0 0 0
18/09/2023
36.59
 1,100 38.18 38.18 36.23 0 0 0
15/09/2023
37.05
 4,900 36.55 37.86 36.55 0 0 0
14/09/2023
36.55
 7,500 35.78 36.68 35.78 0 0 0
13/09/2023
37.00
 2,200 36.28 37.00 36.28 0 0 0
12/09/2023
36.32
 4,600 35.28 36.32 35.28 0 0 0
11/09/2023
36.19
 5,100 36.55 36.55 36.14 0 0 0
08/09/2023
36.59
 11,500 37.27 37.27 36.59 0 0 0
07/09/2023
37.27
 16,800 37.54 37.68 37.23 0 0 0
06/09/2023
38.18
 11,600 39.67 39.67 37.14 0 0 0
05/09/2023
37.14
 85,800 35.42 37.14 35.24 0 0 0
04/09/2023
30.04
 700 30.04 30.04 30.04 0 0 0
01/09/2023
23.58
 2,500 23.31 23.58 23.31 0 0 0
31/08/2023
35.42
 17,100 35.24 35.96 35.24 0 0 0
30/08/2023
35.24
 5,300 35.24 35.60 34.79 0 0 0
29/08/2023
35.60
 1,800 34.97 35.60 34.97 0 0 0
28/08/2023
35.69
 6,800 35.33 35.69 35.33 0 0 0
25/08/2023
35.33
 12,600 34.52 35.42 34.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |