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

36.85
-0.45
(-1.21%)
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
(2024-04-09) 		-0.30 -0.80% 57,800 -22,500 -0.8
34.60
37.60
37.30
2 tháng
(2024-03-11) 		0.30 0.81% 151,300 -9,400 -0.3
34.60
39
37.30
3 tháng
(2024-02-15) 		0.60 1.63% 257,200 850 0.1
34.60
39
37.30
6 tháng
(2023-11-13) 		1.10 3.04% 444,000 55,450 2.2
34.60
39.90
37.30
12 tháng
(2023-05-15) 		6.44 20.88% 2,228,100 424,250 17.4
30.86
49.45
37.30
24 tháng
(2022-05-20) 		12.90 52.85% 4,528,700 576,135 27.1
20.15
49.45
37.30
36 tháng
(2021-05-25) 		15.48 70.94% 9,132,100 254,235 16.7
20.15
49.45
37.30
60 tháng
(2019-06-05) 		15.46 70.75% 13,976,390 17,300,931 978.0
14.90
49.45
37.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
37.30
1.30
 2,700 36 37.30 36 0 0 0
#2 07/05/2024
36
0
 200 36 36 36 0 0 0
#3 06/05/2024
36
0
 400 36 36 36 0 0 0
#4 03/05/2024
36
0.05
 300 35.95 36 35.95 0 0 0
#5 02/05/2024
35.95
1.35
 4,400 35.70 35.95 35 0 100 -0.0
#6 26/04/2024
34.60
0
 0 34.60 34.60 34.60 0 0 0
#7 25/04/2024
34.60
-0.30
 300 34.30 34.60 34.30 0 0 0
#8 24/04/2024
34.90
-0.05
 3,800 34.95 35 34.90 0 1,000 -0.0
#9 23/04/2024
34.95
-1.45
 4,500 36.30 36.30 34.95 0 500 -0.0
#10 22/04/2024
36.40
1.80
 2,600 36 36.40 35.95 0 0 0
#11 19/04/2024
34.60
-2.60
 28,900 37.20 37.20 34.60 100 13,400 -0.5
#12 17/04/2024
37.20
-0.05
 8,000 35.15 37.20 35.15 0 7,500 -0.3
#13 16/04/2024
37.25
0
 200 37.20 37.25 37.20 0 0 0
#14 15/04/2024
37.25
0
 0 37.25 37.25 37.25 0 0 0
#15 12/04/2024
37.25
-0.30
 500 37.30 37.30 37.25 0 0 0
#16 11/04/2024
37.55
-0.05
 500 37.70 37.70 37.55 0 100 -0.0
#17 10/04/2024
37.60
0
 0 37.60 37.60 37.60 0 0 0
#18 09/04/2024
37.60
-0.30
 500 37.60 37.60 37.60 0 0 0
#19 08/04/2024
37.90
-0.60
 100 37.90 37.90 37.90 0 0 0
#20 05/04/2024
38.50
0.90
 2,700 37.45 38.50 37.40 2,500 0 0.1
#21 04/04/2024
37.60
-0.20
 200 37.60 37.60 37.60 0 0 0
#22 03/04/2024
37.80
-0.10
 100 37.80 37.80 37.80 0 0 0
#23 02/04/2024
37.90
0.90
 800 37 37.90 35 100 300 -0.0
#24 01/04/2024
37
-0.90
 300 37.85 37.85 37 0 0 0
#25 29/03/2024
37.90
-0.10
 400 36.50 37.90 36.50 0 0 0
#26 28/03/2024
38
1.35
 1,200 36.75 38 36.75 0 0 0
#27 27/03/2024
36.65
0
 8,300 36.65 39 36.65 7,500 0 0.3
#28 26/03/2024
36.65
0
 0 36.65 36.65 36.65 0 0 0
#29 25/03/2024
36.65
-1.05
 6,800 37.70 37.70 36.60 900 0 0.0
#30 22/03/2024
37.70
0.80
 2,200 36.90 37.70 37.20 0 0 0
#31 21/03/2024
36.90
-1
 8,700 37.90 37.90 36.70 0 300 -0.0
#32 20/03/2024
37.90
-0.50
 1,200 38.40 38.40 36.80 0 0 0
#33 19/03/2024
38.40
1.90
 10,200 36.50 38.90 33.95 2,000 0 0.1
#34 18/03/2024
36.50
-2.40
 11,600 38.90 38.90 36.45 2,300 0 0.1
#35 15/03/2024
38.90
-0.10
 1,100 39 39 38.90 1,000 0 0.0
#36 14/03/2024
39
1.90
 30,200 37.10 39.65 37.10 5,000 7,600 -0.1
#37 13/03/2024
37.10
0
 4,900 37.10 37.10 37 0 0 0
#38 12/03/2024
37.10
0.10
 2,500 37 37.10 37 0 0 0
#39 11/03/2024
37
0
 0 37 37 37 0 0 0
#40 08/03/2024
37
-0.30
 1,000 37.30 37.30 37 0 0 0
#41 07/03/2024
37.30
0.50
 500 36.80 37.30 37.30 502 2 0.0
#42 06/03/2024
36.80
0
 2,600 36.80 37.30 36.80 0 0 0
#43 05/03/2024
36.80
0
 1,400 36.80 37.30 36.80 0 0 0
#44 04/03/2024
36.80
-0.20
 54,900 37 39.55 36.80 0 550 -0.0
#45 01/03/2024
37
0
 7,000 37 37.20 37 0 0 0
#46 29/02/2024
37
-0.40
 2,600 37.40 37.85 37 0 0 0
#47 28/02/2024
37.40
-0.15
 2,200 37.55 37.55 37.40 0 100 -0.0
#48 27/02/2024
37.55
1.25
 1,700 36.30 37.55 36 0 0 0
#49 26/02/2024
36.30
-0.20
 2,100 36.50 36.60 36.15 200 0 0.0
#50 23/02/2024
36.50
-0.25
 4,100 36.75 36.75 36.50 1,000 0 0.0
#51 22/02/2024
36.75
0
 0 36.75 36.75 36.75 0 0 0
#52 21/02/2024
36.75
-0.15
 600 36.90 36.90 36.75 500 0 0.0
#53 20/02/2024
36.90
-0.10
 9,900 37 37 36.70 3,800 100 0.1
#54 19/02/2024
37
0.25
 2,400 36.75 37 36.80 0 0 0
#55 16/02/2024
36.75
0.05
 4,200 36.70 37 36.75 0 0 0
#56 15/02/2024
36.70
-0.10
 8,700 36.80 37.50 36.70 5,000 0 0.2
#57 07/02/2024
36.80
-0.20
 1,500 37 38 36.80 0 0 0
#58 06/02/2024
37
0.50
 2,200 36.50 37 36.70 200 0 0.0
#59 05/02/2024
36.50
0
 3,300 36.50 36.70 36.50 0 0 0
#60 02/02/2024
36.50
0
 100 36.50 36.50 36.50 0 0 0
#61 01/02/2024
36.50
0
 700 36.50 36.65 36.50 0 0 0
#62 31/01/2024
36.50
-0.20
 300 36.70 36.70 36.50 0 0 0
#63 30/01/2024
36.70
-0.65
 2,100 37.35 37.35 35.65 0 0 0
#64 29/01/2024
37.35
-0.05
 100 37.40 37.40 37.35 0 0 0
#65 26/01/2024
37.40
0.70
 1,900 36.70 38.80 35.50 100 0 0.0
#66 25/01/2024
36.70
0
 1,600 36.70 36.80 36.70 0 0 0
#67 24/01/2024
36.70
0.10
 200 36.60 36.70 36.65 0 0 0
#68 23/01/2024
36.60
-0.40
 2,000 37 37 36.60 0 0 0
#69 22/01/2024
37
0
 100 37 37 37 0 0 0
#70 19/01/2024
37
0
 500 37 37 37 0 0 0
#71 18/01/2024
37
0.15
 200 36.85 37 37 0 0 0
#72 17/01/2024
36.85
-0.25
 3,900 37.10 37.10 36.65 2,100 0 0.1
#73 16/01/2024
37.10
-0.70
 500 37.80 37.80 37.10 0 0 0
#74 15/01/2024
37.80
0.30
 400 37.50 37.80 37.80 0 0 0
#75 12/01/2024
37.50
-0.50
 700 38 38 37.40 0 0 0
#76 11/01/2024
38
0
 0 38 38 38 0 0 0
#77 10/01/2024
38
0.05
 1,700 37.95 38 37.50 200 0 0.0
#78 09/01/2024
37.95
-0.15
 400 38.10 38.10 37.95 0 0 0
#79 08/01/2024
38.10
-0.80
 200 38.90 38.90 38.10 0 0 0
#80 05/01/2024
38.90
0.90
 6,300 38 39.50 38 5,800 0 0.2
#81 04/01/2024
38
0
 3,600 38 38.05 37.15 800 0 0.0
#82 03/01/2024
38
0
 5,400 38 40.65 38 4,000 0 0.2
#83 02/01/2024
38
0
 0 38 38 38 0 0 0
#84 29/12/2023
38
0.20
 2,900 37.80 38 38 0 0 0
#85 28/12/2023
37.80
0
 300 37.80 37.80 37.80 200 300 -0.0
#86 27/12/2023
37.80
0.70
 8,500 37.10 39.65 37.30 5,000 400 0.2
#87 26/12/2023
37.10
0
 0 37.10 37.10 37.10 0 0 0
#88 25/12/2023
37.10
-0.90
 100 38 38 37.10 0 0 0
#89 22/12/2023
38
0
 200 38 38 38 0 0 0
#90 21/12/2023
38
0
 100 38 38 38 0 0 0
#91 20/12/2023
38
0
 3,300 38 38 37.95 3,000 0 0.1
#92 19/12/2023
38
0
 5,100 38 38 38 4,800 0 0.2
#93 18/12/2023
38
0
 13,400 38 39 38 2,200 1,600 0.0
#94 15/12/2023
38
0.75
 1,100 37.25 38 37.50 0 0 0
#95 14/12/2023
37.25
-1.75
 100 39 39 37.25 0 100 -0.0
#96 13/12/2023
39
1.50
 300 37.50 39 39 100 0 0.0
#97 12/12/2023
37.50
-2
 200 39.50 39.50 37.25 0 0 0
#98 11/12/2023
39.50
0.80
 1,100 38.70 39.50 38.65 1,100 0 0.0
#99 08/12/2023
38.70
0
 700 38.70 38.70 37 0 0 0
#100 07/12/2023
38.70
0
 400 38.70 38.70 38.70 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc