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)
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
17/02/2023
23.82
 12,200 23.10 23.82 22.46 5,900 2,000 0.1
16/02/2023
23.10
 2,100 22.76 23.10 22.46 0 2,000 -0.1
15/02/2023
22.76
 4,100 23.06 23.06 22.76 3,200 300 0.1
14/02/2023
23.06
 3,300 23.14 23.14 22.61 0 0 0.0
13/02/2023
23.14
 15,500 23.52 23.52 22.00 0 0 0.0
10/02/2023
23.52
 1,900 23.03 23.52 22.76 1,400 0 0.0
09/02/2023
23.03
 11,400 23.14 23.14 23.03 2,800 0 0.1
08/02/2023
23.14
 15,100 22.99 23.14 22.76 0 0 0.1
07/02/2023
22.99
 300 22.76 22.99 22.76 0 0 0.1
06/02/2023
22.76
 2,700 22.76 22.76 21.77 0 0 0.1
03/02/2023
22.76
 2,200 22.76 23.14 22.76 0 0 0.1
02/02/2023
22.76
 1,800 22.84 22.84 21.47 0 0 0.1
01/02/2023
22.84
 1,900 23.06 23.06 21.62 0 0 0.1
31/01/2023
23.06
 0 23.06 23.06 23.06 0 0 0.1
30/01/2023
23.06
 23,500 22.65 23.14 22.76 0 0 0.1
27/01/2023
22.65
 3,300 22.76 22.76 22.53 0 0 0.1
19/01/2023
22.76
 6,200 22.23 23.78 22.76 2,200 0 0.1
18/01/2023
22.23
 18,500 20.79 22.23 20.79 0 0 0.0
17/01/2023
20.79
 500 20.79 20.79 20.79 0 0 0.0
16/01/2023
20.79
 5,300 20.79 21.09 20.79 400 0 0.0
13/01/2023
20.79
 100 20.26 20.79 20.79 0 0 0.2
12/01/2023
20.26
 1,100 20.26 20.48 20.26 0 0 0.2
11/01/2023
20.26
 400 20.03 20.26 20.26 0 0 0.2
10/01/2023
20.03
 6,300 19.80 20.03 20.03 6,300 50 0.2
09/01/2023
19.80
 2,500 19.57 19.80 19.57 1,200 0 0.0
06/01/2023
19.57
 9,200 19.99 19.99 19.57 0 0 0.1
05/01/2023
19.99
 200 19.73 19.99 19.57 0 0 0.1
04/01/2023
19.73
 4,200 19.73 19.73 19.73 2,500 1 0.1
03/01/2023
19.73
 300 19.50 19.73 19.73 0 0 0.0
30/12/2022
19.50
 3,100 19.57 19.73 19.46 2,800 2,300 0.0
29/12/2022
19.57
 8,400 19.54 19.57 19.35 0 0 0.0
28/12/2022
19.54
 1,800 19.50 20.33 19.50 500 0 0.0
27/12/2022
19.50
 2,100 19.50 19.73 19.50 0 0 -0.1
26/12/2022
19.50
 8,500 19.73 20.03 19.46 0 2,300 -0.1
23/12/2022
19.73
 2,100 19.73 19.73 19.50 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |