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)
03/07/2020
18.37
 690 18.37 18.37 18.37 0 0 0
02/07/2020
18.37
 0 18.37 18.37 18.37 0 0 0
01/07/2020
18.37
 330 18.37 18.63 18.37 70 0 0.0
30/06/2020
18.37
 1,890 18.37 18.89 18.11 0 0 0
29/06/2020
18.37
 840 18.69 18.69 18.05 0 0 0
26/06/2020
18.69
 0 18.69 18.69 18.69 0 0 0
25/06/2020
18.69
 0 18.69 18.69 18.69 0 0 0
24/06/2020
18.69
 1,110 18.76 18.76 18.31 0 0 0
23/06/2020
18.76
 3,030 18.79 18.82 18.69 0 0 0
22/06/2020
18.79
 40 18.63 18.86 18.79 0 0 0
19/06/2020
18.63
 980 18.18 18.63 18.37 0 0 0
18/06/2020
18.18
 480 18.50 18.50 18.05 0 0 0
17/06/2020
18.50
 610 18.57 18.57 18.05 0 0 0
16/06/2020
18.57
 4,130 18.76 18.76 18.05 0 0 0
15/06/2020
18.76
 1,710 19.02 19.02 18.18 0 0 0
12/06/2020
19.02
 320 18.63 19.02 18.05 0 0 0
11/06/2020
18.63
 1,010 18.69 18.69 18.63 0 730 -0.0
10/06/2020
18.69
 67,750 18.95 19.21 18.69 5,000 67,550 -1.9
09/06/2020
18.95
 8,920 19.08 19.34 18.95 0 8,770 -0.3
08/06/2020
19.08
 2,250 19.02 19.15 19.02 0 0 0
05/06/2020
19.02
 5,730 19.02 19.08 18.69 500 5,600 -0.1
04/06/2020
19.02
 480 19.02 19.08 19.02 0 0 0
03/06/2020
19.02
 7,730 19.02 19.02 18.95 0 5,450 -0.2
02/06/2020
19.02
 10,790 19.02 19.08 18.95 0 10,790 -0.3
01/06/2020
19.02
 7,410 19.02 19.34 18.95 1,000 7,370 -0.2
29/05/2020
19.02
 16,760 19.66 19.66 19.02 0 16,160 -0.5
28/05/2020
19.66
 490 19.73 20.05 19.66 0 0 0
27/05/2020
19.73
 520 20.11 20.11 19.40 0 70 -0.0
26/05/2020
20.11
 210 19.98 20.11 19.92 0 0 0
25/05/2020
19.98
 5,350 19.92 20.05 19.95 0 0 0
22/05/2020
19.92
 160 19.47 19.98 19.53 0 0 0
21/05/2020
19.47
 4,440 19.66 19.98 19.47 0 0 0
20/05/2020
19.66
 440 19.98 19.98 19.34 0 0 0
19/05/2020
19.98
 1,800 19.98 19.98 19.85 0 0 0
18/05/2020
19.98
 2,790 19.85 20.05 19.02 0 0 0
15/05/2020
19.85
 3,200 19.66 19.85 19.37 0 0 0
14/05/2020
19.66
 2,080 19.98 19.98 19.66 0 0 0
13/05/2020
19.98
 2,710 19.66 19.98 18.69 0 0 0
12/05/2020
19.66
 5,840 19.34 19.66 19.34 0 0 0
11/05/2020
19.34
 3,270 19.47 19.47 18.44 0 1,000 -0.0
08/05/2020
19.47
 3,600 19.40 19.47 19.40 0 990 -0.0
07/05/2020
19.40
 480 19.40 19.47 19.40 0 0 0
06/05/2020
19.40
 3,480 19.34 19.47 19.34 0 1,020 -0.0
05/05/2020
19.34
 500 19.47 19.47 19.34 0 0 0
04/05/2020
19.47
 1,550 19.47 19.47 19.47 0 320 -0.0
29/04/2020
19.47
 990 19.34 19.53 19.34 0 0 0
28/04/2020
19.34
 330 19.34 19.34 19.34 0 0 0
27/04/2020
19.34
 1,030 19.34 19.34 19.34 0 0 0
24/04/2020
19.34
 310 19.34 19.60 19.34 0 0 0
23/04/2020
19.34
 1,380 19.98 19.98 18.69 0 0 0
22/04/2020
19.98
 870 18.95 19.98 18.05 0 0 0
21/04/2020
18.95
 8,930 20.31 20.63 18.95 0 0 0
20/04/2020
20.31
 5,660 19.79 20.31 19.79 0 390 -0.0
17/04/2020
19.79
 2,880 18.50 19.79 18.50 0 0 0
16/04/2020
18.50
 2,390 19.34 19.34 18.50 0 0 0
15/04/2020
19.34
 7,030 19.79 19.79 18.44 0 0 0
14/04/2020
19.79
 770 19.66 19.79 19.34 0 0 0
13/04/2020
19.66
 3,500 19.98 19.98 18.69 0 0 0
10/04/2020
19.98
 11,150 20.63 21.27 19.98 0 9,540 -0.3
09/04/2020
20.63
 21,500 19.95 21.34 19.98 0 7,720 -0.2
08/04/2020
19.95
 11,600 18.69 19.98 18.73 0 300 -0.0
07/04/2020
18.69
 9,410 17.92 19.15 18.05 0 660 -0.0
06/04/2020
17.92
 5,110 16.76 17.92 17.73 280 950 -0.0
03/04/2020
16.76
 5,920 15.99 16.76 16.05 50 0 0.0
01/04/2020
15.99
 3,810 15.15 16.05 15.15 0 0 0
31/03/2020
15.15
 6,160 14.83 15.15 14.50 0 800 -0.0
30/03/2020
14.83
 19,010 15.92 15.92 14.83 0 13,390 -0.3
27/03/2020
15.92
 10,310 15.15 15.92 14.31 100 9,720 -0.2
26/03/2020
15.15
 6,830 14.25 15.15 14.25 0 5,790 -0.1
25/03/2020
14.25
 40,220 15.28 16.12 14.25 0 2,960 -0.1
24/03/2020
15.28
 4,730 16.41 17.28 15.28 0 1,120 -0.0
23/03/2020
16.41
 2,250 17.63 17.63 16.41 0 0 0
20/03/2020
17.63
 3,250 18.02 18.02 16.76 0 0 0
19/03/2020
18.02
 6,300 18.05 18.05 17.41 0 0 0
18/03/2020
18.05
 5,180 18.60 18.60 18.05 0 0 0
17/03/2020
18.60
 14,210 19.98 19.98 18.60 0 14,200 -0.4
16/03/2020
19.98
 4,930 19.98 19.98 18.60 0 2,000 -0.1
13/03/2020
19.98
 0 19.98 19.98 19.98 0 0 0
12/03/2020
19.98
 500 19.98 19.98 19.34 0 0 0
11/03/2020
19.98
 6,020 21.21 21.40 19.98 2,170 0 0.1
10/03/2020
21.21
 820 21.92 22.43 20.40 0 210 -0.0
09/03/2020
21.92
 210 22.47 22.47 20.95 0 110 -0.0
06/03/2020
22.47
 5,110 21.02 22.47 21.02 0 4,400 -0.1
05/03/2020
21.02
 13,560 22.24 22.24 21.02 7,500 13,520 -0.2
04/03/2020
22.24
 9,710 22.24 22.24 20.69 0 9,510 -0.3
03/03/2020
22.24
 2,810 23.53 23.53 22.24 0 2,810 -0.1
02/03/2020
23.53
 20 23.69 23.69 23.53 20 20 0
28/02/2020
23.69
 630 25.40 25.40 23.69 0 350 -0.0
27/02/2020
25.40
 1,000 25.40 25.40 25.40 0 310 -0.0
26/02/2020
25.40
 10 24.46 25.40 25.40 0 0 0
25/02/2020
24.46
 70 22.88 24.46 23.11 0 10 -0.0
24/02/2020
22.88
 100 24.50 24.50 22.88 0 20 -0.0
21/02/2020
24.50
 900 25.01 25.01 24.50 0 250 -0.0
20/02/2020
25.01
 260 23.40 25.01 25.01 0 0 0
19/02/2020
23.40
 80 24.88 26.62 23.27 0 0 0
18/02/2020
24.88
 0 24.88 24.88 24.88 0 0 0
17/02/2020
24.88
 7,770 25.27 27.01 24.88 0 6,780 -0.3
14/02/2020
25.27
 130 26.75 26.75 25.27 0 30 -0.0
13/02/2020
26.75
 10,610 26.56 27.40 26.75 0 6,170 -0.3
12/02/2020
26.56
 2,800 26.11 26.88 26.43 100 850 -0.0

Chính sách bảo mật | Điều khoản sử dụng |