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

31.35
0.15
(0.48%)
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
(2024-10-23) 		-1.80 -5.45% 41,000 1,500 0.1
31.20
33.15
31.20
2 tháng
(2024-09-23) 		0.50 1.63% 133,400 -12,500 -0.4
30.65
33.15
31.20
3 tháng
(2024-08-26) 		0.10 0.32% 228,100 -14,500 -0.4
30.65
33.15
31.20
6 tháng
(2024-05-27) 		-2.73 -8.06% 800,700 -165,618 -5.7
30.11
34.89
31.20
12 tháng
(2023-11-28) 		-4.65 -12.96% 1,241,200 -127,168 -4.1
30.11
38.14
31.20
24 tháng
(2022-12-05) 		9.93 46.69% 4,065,500 363,440 17.7
20.55
47.27
31.20
36 tháng
(2021-12-08) 		6.30 25.32% 7,804,100 180,117 14.6
19.26
47.27
31.20
60 tháng
(2019-12-19) 		-5.42 -14.79% 11,740,200 18,665,483 1,022.2
14.25
47.27
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
20.82
 4,800 20.93 20.93 20.08 0 0 0
19/04/2021
20.93
 0 20.93 20.93 20.93 0 0 0
16/04/2021
20.93
 100 20.93 20.93 20.93 0 0 0
15/04/2021
20.93
 1,400 21.03 21.10 20.89 0 0 0
14/04/2021
21.03
 8,900 21.38 21.38 20.40 0 0 0
13/04/2021
21.38
 1,000 21.38 21.38 21.38 0 0 0
12/04/2021
21.38
 3,200 21.53 21.53 21.38 0 0 0
09/04/2021
21.53
 2,000 21.46 21.53 21.42 0 0 0
08/04/2021
21.46
 100 21.53 21.53 21.46 0 0 0
07/04/2021
21.53
 100 20.75 21.53 21.53 0 0 0
06/04/2021
20.75
 2,000 21.56 21.56 20.75 100 0 0.0
05/04/2021
21.56
 1,400 21.67 21.67 21.53 0 0 0
02/04/2021
21.67
 4,400 21.46 21.67 21.10 2,300 0 0.1
01/04/2021
21.46
 0 21.46 21.46 21.46 0 0 0
31/03/2021
21.46
 3,400 21.24 21.46 21.46 0 0 0
30/03/2021
21.24
 1,000 21.17 21.81 21.24 700 0 0.0
29/03/2021
21.17
 0 21.17 21.17 21.17 0 0 0
26/03/2021
21.17
 1,500 21.17 21.17 21.17 0 0 0
25/03/2021
21.17
 200 21.17 21.17 21.17 100 0 0.0
24/03/2021
21.17
 4,900 21.53 22.02 20.82 0 0 0
23/03/2021
21.53
 1,200 21.53 21.67 21.53 0 0 0
22/03/2021
21.53
 6,400 21.53 21.53 21.46 0 0 0
19/03/2021
21.53
 2,500 21.53 21.53 21.53 0 0 0
18/03/2021
21.53
 4,100 21.81 21.81 21.49 0 0 0
17/03/2021
21.81
 2,200 21.67 21.81 21.53 0 0 0
16/03/2021
21.67
 2,700 21.67 22.44 21.67 0 0 0
15/03/2021
21.67
 3,900 21.67 21.67 21.67 0 0 0
12/03/2021
21.67
 900 21.81 21.81 21.67 0 0 0
11/03/2021
21.81
 7,600 21.67 22.51 21.81 100 0 0.0
10/03/2021
21.67
 3,100 22.44 22.44 21.67 0 0 0
09/03/2021
22.44
 2,300 22.40 22.44 21.53 0 0 0
08/03/2021
22.40
 15,900 21.46 22.51 21.67 0 0 0
05/03/2021
21.46
 6,800 21.46 22.51 21.46 0 0 0
04/03/2021
21.46
 6,900 21.46 22.86 21.46 0 0 0
03/03/2021
21.46
 2,700 21.46 21.46 21.46 0 0 0
02/03/2021
21.46
 5,300 21.67 21.67 21.46 0 0 0
01/03/2021
21.67
 3,800 21.81 22.16 21.67 0 200 -0.0
26/02/2021
21.81
 2,100 21.46 21.81 21.10 0 0 0
25/02/2021
21.46
 2,600 21.46 22.79 21.17 0 0 0
24/02/2021
21.46
 3,200 21.10 22.44 21.46 0 0 0
23/02/2021
21.10
 5,500 21.10 21.95 21.10 1,500 0 0.0
22/02/2021
21.10
 8,200 21.81 21.81 21.10 2,100 0 0.1
19/02/2021
21.81
 900 21.56 21.84 21.53 0 0 0
18/02/2021
21.56
 1,300 22.51 22.72 21.56 0 0 0
17/02/2021
22.51
 2,400 21.46 22.79 22.51 0 0 0
09/02/2021
21.46
 500 21.03 21.46 21.46 0 0 0
08/02/2021
21.03
 100 21.10 21.10 21.03 0 0 0
05/02/2021
21.10
 2,400 21.10 21.17 21.10 1,200 0 0.0
04/02/2021
21.10
 1,900 22.23 22.23 21.10 200 0 0.0
03/02/2021
22.23
 200 21.07 22.23 22.23 0 0 0
02/02/2021
21.07
 4,400 19.70 21.07 21.03 0 0 0
01/02/2021
19.70
 1,300 20.19 20.19 19.70 300 0 0.0
29/01/2021
20.19
 2,100 20.15 21.10 20.12 0 0 0
28/01/2021
20.15
 11,000 21.67 21.67 20.15 0 0 0
27/01/2021
21.67
 2,100 22.51 22.51 21.46 0 0 0
26/01/2021
22.51
 2,800 22.86 22.86 22.51 1,000 0 0.0
25/01/2021
22.86
 9,200 22.58 23.92 22.51 0 0 0
22/01/2021
22.58
 10,300 23.21 23.92 22.51 0 0 0
21/01/2021
23.21
 5,000 22.51 23.28 22.51 0 0 0
20/01/2021
22.51
 2,800 22.93 22.93 22.51 0 0 0
19/01/2021
22.93
 33,900 24.59 24.59 22.93 0 100 -0.0
18/01/2021
24.59
 16,500 23.00 24.59 24.55 0 0 0
15/01/2021
23.00
 29,000 21.53 23.00 21.67 0 0 0
14/01/2021
21.53
 25,500 20.29 21.53 20.40 0 0 0
13/01/2021
20.29
 6,000 20.26 20.29 20.26 0 0 0
12/01/2021
20.26
 7,200 20.75 20.75 20.26 0 0 0
11/01/2021
20.75
 7,700 20.75 20.96 20.75 0 0 0
08/01/2021
20.75
 10,300 20.33 20.75 20.40 0 0 0
07/01/2021
20.33
 9,600 20.05 20.33 20.05 0 0 0
06/01/2021
20.05
 3,600 19.98 20.05 19.98 0 0 0
05/01/2021
19.98
 3,100 20.12 20.12 19.98 0 0 0
04/01/2021
20.12
 8,400 19.91 20.33 19.98 0 0 0
31/12/2020
19.91
 2,740 19.98 19.98 19.24 0 0 0
30/12/2020
19.98
 1,450 19.98 20.40 19.98 0 0 0
29/12/2020
19.98
 2,950 19.63 20.33 19.63 20 0 0.0
28/12/2020
19.63
 2,580 19.59 20.40 19.52 0 0 0
25/12/2020
19.59
 8,730 19.70 19.73 19.59 0 0 0
24/12/2020
19.70
 1,500 20.33 20.33 19.34 0 700 -0.0
23/12/2020
20.33
 1,730 20.33 20.33 20.26 0 0 0
22/12/2020
20.33
 3,070 19.52 20.68 19.34 0 0 0
21/12/2020
19.52
 8,800 20.26 20.26 19.52 0 0 0
18/12/2020
20.26
 2,090 20.40 20.54 19.42 0 0 0
17/12/2020
20.40
 260 20.40 21.03 20.40 0 0 0
16/12/2020
20.40
 6,910 20.75 21.00 20.40 0 0 0
15/12/2020
20.75
 1,600 20.54 21.03 20.54 0 0 0
14/12/2020
20.54
 5,560 19.70 20.54 19.70 0 0 0
11/12/2020
19.70
 9,430 19.10 19.70 19.49 0 0 0
10/12/2020
19.10
 1,780 19.34 19.84 19.10 0 0 0
09/12/2020
19.34
 180 19.91 19.91 18.99 0 0 0
08/12/2020
19.91
 3,390 19.06 20.19 19.27 50 0 0.0
07/12/2020
19.06
 7,590 18.99 19.06 18.85 0 0 0
04/12/2020
18.99
 700 18.99 18.99 18.99 0 0 0
03/12/2020
18.99
 4,130 18.78 19.06 18.82 20 0 0.0
02/12/2020
18.78
 2,140 18.78 18.85 18.68 20 0 0.0
01/12/2020
18.78
 8,710 18.85 18.85 18.71 1,520 0 0.0
30/11/2020
18.85
 1,020 18.78 18.85 18.71 0 0 0
27/11/2020
18.78
 17,350 18.82 18.82 18.75 0 0 0
26/11/2020
18.82
 2,280 18.71 18.82 18.71 0 0 0
25/11/2020
18.71
 6,470 18.71 18.75 18.64 0 0 0
24/11/2020
18.71
 1,550 18.71 18.78 18.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |