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

24.20
-0.10
(-0.41%)
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
(2025-11-05) 		0.40 1.67% 99,900 4,000 0.1
23.65
24.60
24.20
2 tháng
(2025-10-06) 		-0.30 -1.22% 160,900 18,000 0.4
23.50
24.80
24.20
3 tháng
(2025-09-08) 		0 0% 218,100 24,300 0.6
23.50
25.10
24.20
6 tháng
(2025-06-09) 		-2.92 -10.74% 1,422,700 -349,700 -4.2
23.50
27.32
24.20
12 tháng
(2024-12-10) 		-5.52 -18.52% 1,947,800 -414,783 -6.1
23.50
30.91
24.20
24 tháng
(2023-12-18) 		-10.04 -29.23% 3,200,300 -552,662 -10.6
23.50
35.24
24.20
36 tháng
(2022-12-21) 		4.88 25.12% 5,934,600 -54,851 11.4
19.42
44.68
24.20
60 tháng
(2020-12-31) 		5.48 29.13% 12,459,040 -380,977 3.5
18.21
44.68
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
23.75
 4,100 22.80 23.75 23.52 0 0 -0.0
22/09/2022
22.80
 7,800 22.80 22.87 22.76 0 8 -0.0
21/09/2022
22.80
 11,300 23.29 23.40 22.76 200 1 0.0
20/09/2022
23.29
 2,300 23.29 23.37 23.29 0 0 -0.0
19/09/2022
23.29
 12,600 23.67 23.67 23.25 0 0 -0.0
16/09/2022
23.67
 3,000 23.90 23.90 23.67 0 0 -0.0
15/09/2022
23.90
 1,800 23.63 23.90 23.67 0 0 -0.0
14/09/2022
23.63
 3,900 24.35 24.35 23.59 0 4 0.2
13/09/2022
24.35
 3,400 23.75 24.35 23.71 0 0 0.2
12/09/2022
23.75
 2,900 23.67 24.43 23.75 0 0 0.2
09/09/2022
23.67
 800 23.90 24.13 23.67 0 0 0.2
08/09/2022
23.90
 3,900 24.13 24.13 23.90 0 0 0.2
07/09/2022
24.13
 73,000 24.69 24.69 23.59 0 0 0.2
06/09/2022
24.69
 3,500 24.35 24.69 24.28 0 0 0.2
05/09/2022
24.35
 4,500 24.58 24.58 23.52 0 0 0.2
31/08/2022
24.58
 1,700 24.58 24.58 24.39 0 0 -0.0
30/08/2022
24.58
 10,400 24.28 25.04 24.35 0 0 -0.0
29/08/2022
24.28
 3,600 24.35 24.35 23.52 0 200 -0.0
26/08/2022
24.35
 19,900 24.35 24.58 22.76 0 900 -0.0
25/08/2022
24.35
 14,300 24.73 24.81 24.35 0 0 -0.0
24/08/2022
24.73
 9,500 24.77 25.26 24.73 0 100 -0.0
23/08/2022
24.77
 15,300 24.58 25.04 23.97 0 700 -0.0
22/08/2022
24.58
 5,400 25.41 25.41 24.39 0 200 -0.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
19/08/2022
25.41
 13,700 25.79 25.87 25.41 0 0 0.0
18/08/2022
25.79
 8,200 26.01 26.01 25.58 300 0 0.0
17/08/2022
26.01
 22,400 26.08 26.15 25.44 200 0 0.0
16/08/2022
26.08
 25,100 26.04 26.15 25.79 100 0 0.0
15/08/2022
26.04
 39,800 25.23 26.18 25.23 10,000 0 0.4
12/08/2022
25.23
 27,000 25.02 25.30 24.73 0 0 0.0
11/08/2022
25.02
 19,500 25.09 25.48 25.02 1,000 0 0.0
10/08/2022
25.09
 12,700 25.30 25.37 25.09 0 0 0.1
09/08/2022
25.30
 43,600 25.33 26.01 25.19 3,700 400 0.1
08/08/2022
25.33
 46,100 24.31 25.72 25.26 1,000 2,000 -0.0
05/08/2022
24.31
 44,200 24.24 24.31 23.85 6,400 0 0.2
04/08/2022
24.24
 21,900 23.60 24.66 22.76 200 2,400 -0.1
03/08/2022
23.60
 2,500 23.60 24.03 23.18 0 1,000 -0.0
02/08/2022
23.60
 27,400 23.32 24.73 22.97 1,500 0 0.1
01/08/2022
23.32
 1,100 23.11 23.32 23.25 0 0 -0.0
29/07/2022
23.11
 2,700 23.04 23.11 22.12 0 1,500 -0.0
28/07/2022
23.04
 2,100 22.97 23.04 22.61 0 0 -0.0
27/07/2022
22.97
 200 22.61 22.97 22.61 0 0 -0.0
26/07/2022
22.61
 5,200 23.11 23.11 22.33 0 400 -0.0
25/07/2022
23.11
 2,500 22.61 23.11 22.47 0 0 -0.0
22/07/2022
22.61
 14,900 22.97 22.97 22.61 0 1,000 -0.0
21/07/2022
22.97
 9,900 23.32 23.32 22.54 0 0 -0.0
20/07/2022
23.32
 12,600 22.93 23.43 23.29 0 0 -0.0
19/07/2022
22.93
 2,100 21.98 22.97 22.61 0 400 -0.0
18/07/2022
21.98
 0 21.98 21.98 21.98 0 0 -0.0
15/07/2022
21.98
 26,000 21.98 21.98 21.91 0 0 -0.0
14/07/2022
21.98
 20,300 21.98 21.98 21.98 0 0 -0.0
13/07/2022
21.98
 400 22.61 22.61 21.98 0 0 -0.0
12/07/2022
22.61
 6,400 21.91 22.61 21.34 0 0 -0.0
11/07/2022
21.91
 700 22.05 22.05 21.91 0 0 -0.0
08/07/2022
22.05
 200 22.05 22.05 22.05 0 0 -0.0
07/07/2022
22.05
 3,600 21.91 22.05 21.77 0 0 -0.0
06/07/2022
21.91
 12,000 22.05 22.05 21.77 0 0 -0.0
05/07/2022
22.05
 8,500 22.05 22.12 21.91 0 0 -0.0
04/07/2022
22.05
 2,000 22.54 22.61 22.05 0 600 -0.0
01/07/2022
22.54
 4,000 22.76 22.97 21.17 0 0 -0.0
30/06/2022
22.76
 0 22.76 22.76 22.76 0 0 -0.0
29/06/2022
22.76
 600 23.67 23.67 22.76 0 0 0
28/06/2022
23.67
 3,900 23.67 24.24 23.25 0 0 -0.0
27/06/2022
23.67
 100 23.11 23.67 23.67 0 0 -0.0
24/06/2022
23.11
 4,000 23.67 23.67 23.11 0 0 -0.0
23/06/2022
23.67
 2,400 23.32 23.67 22.76 0 1,000 -0.0
22/06/2022
23.32
 18,800 24.38 24.38 22.90 300 0 0.0
21/06/2022
24.38
 2,900 24.56 25.05 22.97 0 0 0.0
20/06/2022
24.56
 11,000 24.84 24.84 23.67 0 0 0
17/06/2022
24.84
 6,400 24.91 24.91 23.82 0 0 0.0
16/06/2022
24.91
 37,200 23.82 24.91 24.17 900 0 0.0
15/06/2022
23.82
 3,400 24.73 24.73 23.67 0 0 -0.1
14/06/2022
24.73
 20,400 24.45 25.02 23.32 500 2,900 -0.1
13/06/2022
24.45
 4,000 24.59 25.09 22.97 0 500 -0.0
10/06/2022
24.59
 7,500 25.44 25.79 24.24 6,100 0 0.2
09/06/2022
25.44
 103,900 25.02 25.86 24.24 0 0 0.0
08/06/2022
25.02
 19,600 24.03 25.44 24.06 0 0 0.0
07/06/2022
24.03
 7,800 24.03 24.03 23.67 0 0 0.0
06/06/2022
24.03
 28,900 23.32 24.38 23.32 0 0 0
03/06/2022
23.32
 6,500 23.82 23.89 23.32 0 0 0.0
02/06/2022
23.82
 300 23.46 23.89 23.82 0 0 0.0
01/06/2022
23.46
 3,700 23.46 23.46 22.76 0 0 0.0
31/05/2022
23.46
 14,400 23.32 23.53 22.33 0 0 0.0
30/05/2022
23.32
 1,000 22.90 23.32 23.32 0 0 0.0
27/05/2022
22.90
 1,800 22.93 22.93 22.40 0 0 0.0
26/05/2022
22.93
 2,100 22.26 22.93 22.26 0 0 0.0
25/05/2022
22.26
 5,000 22.26 22.54 22.26 0 0 0.0
24/05/2022
22.26
 5,300 22.26 22.26 22.26 0 0 0.0
23/05/2022
22.26
 4,100 22.05 22.93 22.26 0 0 0.0
20/05/2022
22.05
 14,900 22.30 22.33 21.98 100 0 0.0
19/05/2022
22.30
 13,700 22.19 22.58 21.20 0 0 0.0
18/05/2022
22.19
 7,600 22.19 22.76 22.19 0 0 0.0
17/05/2022
22.19
 11,100 21.62 22.19 21.62 1,000 0 0.0
16/05/2022
21.62
 6,900 21.55 22.26 21.62 0 0 0
13/05/2022
21.55
 15,500 22.26 22.26 21.20 0 0 0
12/05/2022
22.26
 1,300 23.32 23.32 22.26 0 0 0
11/05/2022
23.32
 2,800 23.32 24.66 23.04 0 0 0
10/05/2022
23.32
 5,000 22.68 23.32 22.97 0 0 0
09/05/2022
22.68
 8,400 24.31 24.31 22.68 0 0 0
06/05/2022
24.31
 17,800 24.59 24.73 24.31 8,800 0 0.3
05/05/2022
24.59
 1,400 24.31 24.59 24.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |