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)
23/11/2020
18.71
 3,080 18.64 18.85 18.71 0 0 0
20/11/2020
18.64
 1,480 18.96 18.96 18.64 0 0 0
19/11/2020
18.96
 1,650 18.64 18.99 18.68 0 0 0
18/11/2020
18.64
 4,030 18.64 18.99 18.64 0 0 0
17/11/2020
18.64
 1,080 18.64 18.64 18.64 0 0 0
16/11/2020
18.64
 8,770 18.64 18.68 18.64 0 0 0
13/11/2020
18.64
 4,220 18.64 18.64 18.64 0 0 0
12/11/2020
18.64
 520 18.64 18.64 18.64 0 0 0
11/11/2020
18.64
 100 18.43 18.64 18.64 0 0 0
10/11/2020
18.43
 50 18.54 18.99 18.08 0 0 0
09/11/2020
18.54
 670 18.40 18.54 18.54 0 0 0
06/11/2020
18.40
 1,000 18.47 18.47 18.40 0 0 0
05/11/2020
18.47
 540 18.64 18.64 18.47 0 0 0
04/11/2020
18.64
 10 17.94 18.64 18.64 0 0 0
03/11/2020
17.94
 1,330 18.61 18.96 17.94 20 0 0.0
02/11/2020
18.61
 20 18.64 18.85 18.61 10 0 0.0
30/10/2020
18.64
 470 18.36 18.64 18.64 0 0 0
29/10/2020
18.36
 100 18.64 18.64 18.36 30 0 0.0
28/10/2020
18.64
 3,010 18.99 18.99 18.64 0 0 0
27/10/2020
18.99
 3,300 18.99 19.34 18.99 0 0 0
26/10/2020
18.99
 2,360 19.20 19.20 18.92 710 0 0.0
23/10/2020
19.20
 770 18.75 19.20 18.68 0 0 0
22/10/2020
18.75
 840 18.75 18.78 18.75 0 0 0
21/10/2020
18.75
 9,460 18.68 19.03 18.71 0 0 0
20/10/2020
18.68
 3,130 18.64 19.03 18.68 0 0 0
19/10/2020
18.64
 1,370 18.99 19.06 18.64 10 0 0.0
16/10/2020
18.99
 1,060 18.99 18.99 18.78 0 0 0
15/10/2020
18.99
 150 18.64 18.99 18.64 0 0 0
14/10/2020
18.64
 690 18.64 18.64 18.47 60 230 -0.0
13/10/2020
18.64
 8,780 18.64 18.64 18.57 1,000 0 0.0
12/10/2020
18.64
 3,590 18.71 18.78 18.64 1,000 0 0.0
09/10/2020
18.71
 140 18.82 18.82 18.71 10 0 0.0
08/10/2020
18.82
 1,630 18.82 18.85 18.78 0 0 0
07/10/2020
18.82
 320 18.82 18.82 18.82 0 0 0
06/10/2020
18.82
 640 18.85 18.99 18.82 0 0 0
05/10/2020
18.85
 2,090 18.68 18.99 18.85 0 0 0
02/10/2020
18.68
 3,140 18.96 18.96 18.68 0 0 0
01/10/2020
18.96
 3,220 18.78 18.99 18.96 10 0 0.0
30/09/2020
18.78
 570 18.92 18.92 18.78 490 0 0.0
29/09/2020
18.92
 4,410 18.99 18.99 18.92 790 0 0.0
28/09/2020
18.99
 1,030 18.99 18.99 18.99 0 0 0
25/09/2020
18.99
 480 18.99 18.99 18.78 0 0 0
24/09/2020
18.99
 1,110 18.99 18.99 18.99 0 0 0
23/09/2020
18.99
 2,190 19.34 19.38 18.99 0 0 0
22/09/2020
19.34
 100 19.06 19.34 19.31 0 0 0
21/09/2020
19.06
 1,860 18.99 19.20 19.03 10 0 0.0
18/09/2020
18.99
 2,190 19.13 19.13 18.99 100 0 0.0
17/09/2020
19.13
 1,510 19.03 19.13 18.99 0 0 0
16/09/2020
19.03
 3,810 18.99 19.03 18.78 0 0 0
15/09/2020
18.99
 85,020 18.50 18.99 18.57 0 0 0
14/09/2020
18.50
 28,540 18.85 18.85 18.47 200 24,120 -0.6
11/09/2020
18.85
 7,270 18.64 18.99 18.43 0 0 0
10/09/2020
18.64
 2,170 18.78 18.78 18.50 0 1,600 -0.0
09/09/2020
18.78
 410 18.78 18.78 18.78 0 0 0
08/09/2020
18.78
 1,020 18.78 18.78 18.78 0 0 0
07/09/2020
18.78
 720 18.64 18.92 18.71 300 0 0.0
04/09/2020
18.64
 4,160 18.78 18.78 18.40 10 810 -0.0
03/09/2020
18.78
 2,460 18.99 19.20 18.78 0 500 -0.0
01/09/2020
18.99
 3,140 18.92 19.27 18.92 0 0 0
31/08/2020
18.92
 5,320 18.71 18.92 18.71 0 0 0
28/08/2020
18.71
 5,470 18.29 18.71 18.29 300 0 0.0
27/08/2020
18.29
 3,790 18.22 18.99 18.22 0 0 0
26/08/2020
18.22
 1,120 18.22 18.29 18.15 0 0 0
25/08/2020
18.22
 8,850 18.29 18.29 18.11 0 0 0
24/08/2020
18.29
 3,120 18.29 18.29 18.08 0 0 0
21/08/2020
18.29
 5,020 18.43 18.71 18.29 0 0 0
20/08/2020
18.43
 5,490 18.78 18.78 18.43 0 0 0
19/08/2020
18.78
 120 18.64 18.78 18.47 0 0 0
18/08/2020
18.64
 3,050 18.64 18.85 18.64 0 0 0
17/08/2020
18.64
 930 18.78 18.78 18.64 0 0 0
14/08/2020
18.78
 2,790 18.99 19.70 18.64 0 0 0
13/08/2020
18.99
 5,800 18.64 19.24 18.85 0 0 0
12/08/2020
18.64
 650 18.78 18.99 18.64 0 0 0
11/08/2020
18.78
 8,970 18.50 18.99 18.78 0 0 0
10/08/2020
18.50
 7,060 18.99 18.99 18.29 0 0 0
07/08/2020
18.99
 4,080 19.27 19.27 18.99 0 0 0
06/08/2020
19.27
 3,390 19.27 19.27 18.43 550 300 0.0
05/08/2020
19.27
 6,500 19.63 19.63 18.64 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2020
19.63
 3,460 19.27 19.91 18.36 1,570 570 0.0
03/08/2020
19.27
 28,200 18.40 19.34 18.69 310 0 0.0
31/07/2020
18.40
 9,730 19.02 19.02 18.37 0 0 0
30/07/2020
19.02
 4,860 18.57 19.21 18.57 750 0 0.0
29/07/2020
18.57
 18,910 17.82 18.57 16.66 0 0 0
28/07/2020
17.82
 26,310 19.15 19.34 17.82 0 0 0
27/07/2020
19.15
 6,950 20.56 20.56 19.15 0 0 0
24/07/2020
20.56
 5,620 19.98 20.95 19.66 0 180 -0.0
23/07/2020
19.98
 71,240 18.82 20.11 18.82 0 4,000 -0.1
22/07/2020
18.82
 12,850 17.92 18.82 17.92 0 8,660 -0.2
21/07/2020
17.92
 3,020 18.37 18.37 17.92 0 0 0
20/07/2020
18.37
 3,610 18.69 18.69 18.05 0 100 -0.0
17/07/2020
18.69
 1,650 18.82 18.82 18.18 0 0 0
16/07/2020
18.82
 20 18.37 18.82 18.37 0 0 0
15/07/2020
18.37
 4,460 18.37 18.37 18.37 0 0 0
14/07/2020
18.37
 50 17.79 18.57 17.79 0 0 0
13/07/2020
17.79
 6,230 18.18 18.57 17.79 530 0 0.0
10/07/2020
18.18
 1,500 18.08 18.44 18.15 0 0 0
09/07/2020
18.08
 4,260 18.05 18.18 18.05 0 0 0
08/07/2020
18.05
 90 18.05 18.05 18.05 0 0 0
07/07/2020
18.05
 5,420 18.05 18.37 18.05 700 0 0.0
06/07/2020
18.05
 5,280 18.37 18.37 18.05 130 1,910 -0.0

Chính sách bảo mật | Điều khoản sử dụng |