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

22.50
-0.30
(-1.32%)
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
(2026-05-18) 		-0.65 -2.76% 24,700 -900 0
22.50
24
22.80
2 tháng
(2026-04-20) 		-2.35 -9.31% 229,500 -1,600 0
22.50
25.70
22.80
3 tháng
(2026-03-19) 		-0.70 -2.97% 280,300 -3,100 0.0
22.50
25.70
22.80
6 tháng
(2025-12-19) 		-0.45 -1.93% 867,700 -27,900 -0.6
22.50
27.70
22.80
12 tháng
(2025-06-23) 		-2.20 -8.75% 2,262,300 -342,500 -3.8
22.50
27.70
22.80
24 tháng
(2024-06-27) 		-8.95 -28.10% 3,584,100 -601,394 -12.0
22.50
32.26
22.80
36 tháng
(2023-07-03) 		-11.47 -33.37% 5,725,200 -315,762 -0.2
22.50
44.68
22.80
60 tháng
(2021-07-13) 		3.82 20% 12,671,100 -414,677 2.5
18.21
44.68
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |