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

22.50
-0.40
(-1.75%)
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
(2026-05-20) 		-0.05 -0.22% 23,500 -900 0
22.50
24
22.50
2 tháng
(2026-04-20) 		-2.35 -9.31% 231,100 -1,600 0
22.50
25.70
22.50
3 tháng
(2026-03-23) 		-1.05 -4.38% 274,900 -3,400 0
22.50
25.70
22.50
6 tháng
(2025-12-22) 		-0.20 -0.87% 865,500 -27,600 -0.6
22.50
27.70
22.50
12 tháng
(2025-06-24) 		-1.68 -6.82% 2,218,300 -298,100 -2.6
22.50
27.70
22.50
24 tháng
(2024-07-01) 		-8.77 -27.69% 3,579,600 -597,394 -11.9
22.50
32.26
22.50
36 tháng
(2023-07-05) 		-12.45 -35.23% 5,715,200 -320,962 -0.4
22.50
44.68
22.50
60 tháng
(2021-07-15) 		4.15 22.13% 12,657,400 -411,177 2.6
18.21
44.68
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2022
19.73
 300 19.42 19.80 19.42 0 0 -0.1
21/12/2022
19.42
 1,300 19.95 19.95 19.42 0 0 -0.1
20/12/2022
19.95
 4,000 19.57 19.95 19.50 0 0 -0.1
19/12/2022
19.57
 15,400 19.65 20.10 19.57 500 4,200 -0.1
16/12/2022
19.65
 12,700 20.14 20.14 19.65 0 0 0.0
15/12/2022
20.14
 1,400 19.73 20.14 19.42 0 0 0.0
14/12/2022
19.73
 2,800 19.73 19.73 19.65 0 0 0.0
13/12/2022
19.73
 4,400 19.99 19.99 19.57 0 0 0.0
12/12/2022
19.99
 7,600 20.41 20.41 19.35 800 0 0.0
09/12/2022
20.41
 0 20.41 20.41 20.41 0 0 0.1
08/12/2022
20.41
 30,900 20.48 20.48 19.35 5,500 0 0.1
07/12/2022
20.48
 2,800 20.86 20.86 19.73 1,000 0 0.0
06/12/2022
20.86
 67,900 20.10 20.86 19.95 1,000 0 0.0
05/12/2022
20.10
 9,600 20.86 20.86 19.88 100 3,703 -0.1
02/12/2022
20.86
 200 20.86 20.86 20.86 0 0 0.0
01/12/2022
20.86
 4,000 20.86 20.86 20.48 1,200 0 0.0
30/11/2022
20.86
 7,100 20.48 20.86 19.73 0 0 0.0
29/11/2022
20.48
 1,200 20.45 20.48 20.45 0 0 0.0
28/11/2022
20.45
 2,600 20.10 20.48 20.10 0 0 0.0
25/11/2022
20.10
 5,700 19.42 20.10 19.42 0 0 0.0
24/11/2022
19.42
 1,000 20.33 20.33 19.42 0 0 0.0
23/11/2022
20.33
 13,400 20.33 20.48 19.99 0 0 0.0
22/11/2022
20.33
 2,300 20.56 20.56 20.33 0 0 0.0
21/11/2022
20.56
 100 20.56 20.56 20.56 0 0 0.0
18/11/2022
20.56
 0 20.56 20.56 20.56 0 0 0.0
17/11/2022
20.56
 400 19.46 20.56 19.04 0 0 0.0
16/11/2022
19.46
 3,300 18.21 19.46 16.96 0 0 0.0
15/11/2022
18.21
 10,000 18.97 19.42 18.21 0 0 0.0
14/11/2022
18.97
 3,500 19.80 19.80 18.97 300 0 0.0
11/11/2022
19.80
 3,800 19.76 20.71 19.80 0 0 -0.0
10/11/2022
19.76
 5,300 20.56 20.56 19.73 0 10 -0.0
09/11/2022
20.56
 4,400 20.52 21.24 20.56 0 0 0.0
08/11/2022
20.52
 1,100 21.62 21.62 20.52 0 0 0.0
07/11/2022
21.62
 2,800 21.24 21.85 21.24 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |