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

20.50
0
(0%)
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
(2026-09-08) 		1.06 5.09% 19,200 90 0
19.85
22.50
20.50
2 tháng
(2026-08-10) 		0.15 0.70% 112,800 90 0
19.85
22.50
20.50
3 tháng
(2026-07-10) 		1.35 6.55% 216,700 90 0
19.85
22.50
20.50
6 tháng
(2026-04-13) 		-1.04 -4.55% 481,200 90 0
19.85
24.57
20.50
12 tháng
(2025-10-13) 		-0.76 -3.34% 1,311,600 90 0
19.85
26.48
20.50
24 tháng
(2024-10-18) 		-7.78 -26.22% 3,243,700 90 0
19.85
29.95
20.50
36 tháng
(2023-10-24) 		-10.66 -32.75% 4,512,500 90 0
19.85
34.46
20.50
60 tháng
(2021-11-03) 		-2.29 -9.45% 11,373,300 90 0
17.41
42.72
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
22.29
 6,500 22.83 22.83 22.29 0 0 0
02/06/2022
22.77
 300 22.83 22.83 22.77 0 0 0
01/06/2022
22.43
 3,700 22.29 22.43 21.75 0 0 0
31/05/2022
22.43
 14,400 21.35 22.50 21.35 0 0 0
30/05/2022
22.29
 1,000 22.29 22.29 22.29 0 0 0
27/05/2022
21.89
 1,800 21.92 21.92 21.42 0 0 0
26/05/2022
21.92
 2,100 21.35 21.92 21.28 0 0 0
25/05/2022
21.28
 5,000 21.28 21.55 21.28 0 0 0
24/05/2022
21.28
 5,300 21.28 21.28 21.28 0 0 0
23/05/2022
21.28
 4,100 21.92 21.92 21.28 0 0 0
20/05/2022
21.08
 14,900 21.35 21.35 21.01 0 0 0
19/05/2022
21.31
 13,700 20.27 21.58 20.27 0 0 0
18/05/2022
21.21
 7,600 21.62 21.75 21.21 0 0 0
17/05/2022
21.21
 11,100 20.67 21.21 20.67 0 0 0
16/05/2022
20.67
 6,900 21.28 21.28 20.67 0 0 0
13/05/2022
20.60
 15,500 21.28 21.28 20.27 0 0 0
12/05/2022
21.28
 1,300 22.29 22.29 21.28 0 0 0
11/05/2022
22.29
 2,800 22.29 23.58 22.02 0 0 0
10/05/2022
22.29
 5,000 21.96 22.29 21.96 0 0 0
09/05/2022
21.69
 8,400 22.39 22.94 21.69 0 0 0
06/05/2022
23.24
 17,800 23.64 23.64 23.24 0 0 0
05/05/2022
23.51
 1,400 23.24 23.51 23.24 0 0 0
04/05/2022
23.24
 6,900 24.12 24.12 23.21 0 0 0
29/04/2022
23.51
 8,000 22.80 23.71 22.77 0 0 0
28/04/2022
22.70
 3,400 22.77 22.83 22.63 0 0 0
27/04/2022
22.83
 1,600 22.29 22.83 22.29 0 0 0
26/04/2022
22.29
 5,900 20.60 22.29 20.27 0 0 0
25/04/2022
21.69
 24,200 22.60 22.97 21.69 0 0 0
22/04/2022
22.63
 64,000 24.29 24.29 22.60 0 0 0
21/04/2022
24.29
 8,300 23.04 24.32 23.04 0 0 0
20/04/2022
23.85
 30,300 25.60 25.60 23.85 0 0 0
19/04/2022
25.47
 91,400 24.35 25.47 24.35 0 0 0
18/04/2022
23.81
 34,300 23.98 24.25 23.78 0 0 0
15/04/2022
23.64
 15,200 23.64 24.19 23.64 0 0 0
14/04/2022
23.64
 34,900 23.10 23.98 23.10 0 0 0
13/04/2022
22.46
 9,600 22.83 22.90 22.46 0 0 0
12/04/2022
22.83
 6,100 23.10 23.31 22.83 0 0 0
08/04/2022
23.10
 10,000 23.51 23.51 22.97 0 0 0
07/04/2022
23.51
 50,800 23.51 23.78 23.48 0 0 0
06/04/2022
23.07
 23,700 23.27 23.64 23.04 0 0 0
05/04/2022
23.04
 21,600 22.97 23.31 22.63 0 0 0
04/04/2022
22.63
 12,700 22.70 22.97 22.56 0 0 0
01/04/2022
22.94
 24,900 22.39 22.94 22.09 0 0 0
31/03/2022
22.39
 10,400 22.63 22.63 22.29 0 0 0
30/03/2022
22.56
 20,300 22.70 22.90 22.56 0 0 0
29/03/2022
22.70
 5,000 22.70 22.87 22.63 0 0 0
28/03/2022
22.63
 10,700 23.10 23.64 22.63 0 0 0
25/03/2022
23.10
 6,100 23.10 23.64 23.10 0 0 0
24/03/2022
23.10
 10,300 23.10 23.58 22.83 0 0 0
23/03/2022
22.83
 73,300 22.43 22.97 22.43 0 0 0
22/03/2022
22.77
 10,000 22.29 22.90 22.29 0 0 0
21/03/2022
22.29
 18,200 22.50 22.83 21.82 0 0 0
18/03/2022
22.50
 20,000 22.56 22.90 22.50 0 0 0
17/03/2022
22.12
 27,200 22.36 22.97 21.75 0 0 0
16/03/2022
23.04
 16,800 22.97 23.04 22.43 0 0 0
15/03/2022
23.48
 17,900 22.63 23.64 22.29 0 0 0
14/03/2022
23.64
 34,700 23.44 24.32 22.83 0 0 0
11/03/2022
23.51
 24,500 24.19 24.19 23.51 0 0 0
10/03/2022
24.19
 36,400 24.59 24.59 23.64 0 0 0
09/03/2022
25.00
 39,100 24.19 25.00 23.98 0 0 0
08/03/2022
24.32
 27,200 25.60 25.60 24.32 0 0 0
07/03/2022
25.67
 76,900 25.06 26.01 25.06 0 0 0
04/03/2022
24.93
 30,500 24.05 25.33 24.05 0 0 0
03/03/2022
24.59
 58,500 24.59 24.62 23.98 0 0 0
02/03/2022
24.66
 48,200 25.00 26.01 24.32 0 0 0
01/03/2022
24.79
 18,500 26.28 26.28 24.69 0 0 0
28/02/2022
24.69
 21,600 24.79 25.00 24.69 0 0 0
25/02/2022
24.76
 34,100 25.74 25.74 24.66 0 0 0
24/02/2022
25.87
 78,900 25.67 26.72 25.33 0 0 0
23/02/2022
25.84
 80,600 27.02 27.02 25.67 0 0 0
22/02/2022
25.50
 130,000 25.06 25.50 24.59 0 0 0
21/02/2022
23.85
 92,700 22.97 23.85 22.97 0 0 0
18/02/2022
22.29
 41,400 21.01 22.29 21.01 0 0 0
17/02/2022
21.52
 17,100 21.48 22.02 20.81 0 0 0
16/02/2022
21.55
 27,500 21.42 22.09 21.42 0 0 0
15/02/2022
22.63
 21,000 23.17 23.17 22.09 0 0 0
14/02/2022
22.09
 39,300 20.91 22.16 20.91 0 0 0
11/02/2022
20.74
 28,000 20.91 21.01 20.54 0 0 0
10/02/2022
20.54
 19,000 20.87 21.28 20.54 0 0 0
09/02/2022
20.87
 12,300 21.55 21.55 20.47 0 0 0
08/02/2022
21.38
 5,100 21.28 21.38 21.08 0 0 0
07/02/2022
21.38
 22,700 20.06 21.38 20.00 0 0 0
28/01/2022
20.00
 23,300 20.17 20.40 19.93 0 0 0
27/01/2022
20.00
 7,100 20.40 20.40 20.00 0 0 0
26/01/2022
20.40
 8,500 19.93 20.40 19.86 0 0 0
25/01/2022
19.93
 12,000 20.03 20.57 19.86 0 0 0
24/01/2022
20.03
 2,600 20.71 20.71 20.03 0 0 0
21/01/2022
20.37
 5,200 20.94 20.94 20.23 0 0 0
20/01/2022
20.87
 3,500 20.27 20.87 19.93 0 0 0
19/01/2022
19.96
 10,100 20.54 20.54 19.35 0 0 0
18/01/2022
20.54
 3,900 20.47 20.84 20.47 0 0 0
17/01/2022
20.47
 13,600 20.30 20.50 20.27 0 0 0
14/01/2022
20.27
 103,500 20.60 20.94 19.66 0 0 0
13/01/2022
21.11
 19,600 21.55 22.09 21.11 0 0 0
12/01/2022
21.62
 22,800 21.65 21.89 21.28 0 0 0
11/01/2022
21.75
 14,800 21.75 21.79 21.69 0 0 0
10/01/2022
22.02
 4,100 21.96 22.26 21.96 0 0 0
07/01/2022
22.06
 12,800 22.06 22.90 22.02 0 0 0
06/01/2022
22.09
 10,900 22.02 22.29 22.02 0 0 0
05/01/2022
22.29
 12,400 22.33 22.70 22.23 0 0 0

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