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

23.35
-0.35
(-1.48%)
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
(2026-04-01) 		-0.45 -1.89% 108,700 -2,300 0
23.35
25.70
23.35
2 tháng
(2026-03-02) 		-2.70 -10.36% 399,500 8,800 0.3
23.30
27.70
23.35
3 tháng
(2026-02-02) 		-1 -4.11% 548,100 -5,900 -0.1
23.30
27.70
23.35
6 tháng
(2025-11-03) 		-0.65 -2.71% 878,700 -21,600 -0.4
23
27.70
23.35
12 tháng
(2025-05-06) 		-2.64 -10.17% 2,312,300 -398,700 -5.3
23
27.70
23.35
24 tháng
(2024-05-13) 		-9.63 -29.20% 3,622,800 -606,812 -12.2
23
33.34
23.35
36 tháng
(2023-05-17) 		-4.72 -16.82% 5,853,700 -189,762 5.0
23
44.68
23.35
60 tháng
(2021-05-27) 		4.60 24.53% 12,752,300 -361,977 4.2
18.21
44.68
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2022
21.24
 6,000 21.24 21.24 20.86 0 0 0.0
03/11/2022
21.24
 7,100 20.94 21.62 20.94 100 0 0.0
02/11/2022
20.94
 17,800 20.64 20.94 20.64 100 0 0.0
01/11/2022
20.64
 4,600 20.10 20.75 20.18 300 0 0.0
31/10/2022
20.10
 200 20.86 20.86 20.10 0 0 0.3
28/10/2022
20.86
 1,500 20.56 20.86 20.48 0 0 0.3
27/10/2022
20.56
 16,600 20.22 20.98 20.10 10,900 0 0.3
26/10/2022
20.22
 9,300 20.41 20.86 20.22 8,300 0 0.2
25/10/2022
20.41
 14,900 20.48 21.62 19.73 7,000 5,000 0.1
24/10/2022
20.48
 10,000 21.85 21.85 20.48 300 0 0.0
21/10/2022
21.85
 4,200 21.28 22.00 21.43 2,300 0 0.1
20/10/2022
21.28
 1,300 22.00 22.00 21.24 0 0 0
19/10/2022
22.00
 0 22.00 22.00 22.00 0 0 0
18/10/2022
22.00
 10,000 21.24 22.00 19.88 500 0 0.0
17/10/2022
21.24
 3,100 21.85 21.85 20.94 0 0 0.0
14/10/2022
21.85
 2,400 21.85 22.68 21.85 0 0 0.0
13/10/2022
21.85
 400 21.66 21.93 21.62 0 0 0.0
12/10/2022
21.66
 6,700 21.17 21.70 21.17 1,000 0 0.0
11/10/2022
21.17
 3,300 20.48 21.70 20.56 500 0 0.0
10/10/2022
20.48
 7,800 21.66 21.66 20.18 0 0 0.0
07/10/2022
21.66
 2,800 22.42 22.42 21.66 300 0 0.0
06/10/2022
22.42
 400 22.23 22.46 22.42 0 0 0.0
05/10/2022
22.23
 7,200 22.68 22.76 22.23 0 0 0.0
04/10/2022
22.68
 3,500 21.85 22.84 21.85 600 0 0.0
03/10/2022
21.85
 7,400 23.14 23.14 21.55 200 0 0.0
30/09/2022
23.14
 9,900 23.52 23.52 22.68 1,600 0 0.0
29/09/2022
23.52
 1,600 23.52 23.52 23.52 1,500 0 0.0
28/09/2022
23.52
 10,200 23.75 23.75 23.37 1,000 0 0.0
27/09/2022
23.75
 5,400 23.75 23.78 23.59 1,100 0 0.0
26/09/2022
23.75
 3,800 23.75 23.75 22.76 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |