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

20.40
-0.10
(-0.49%)
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)
04/01/2022
22.29
 18,100 22.29 22.56 22.16 0 0 0
31/12/2021
22.56
 1,400 22.63 22.63 22.29 0 0 0
30/12/2021
22.63
 3,600 22.29 22.63 22.29 0 0 0
29/12/2021
22.29
 1,500 22.70 22.70 21.62 0 0 0
28/12/2021
22.70
 14,300 22.94 22.94 22.70 0 0 0
27/12/2021
22.80
 1,400 22.29 22.80 22.23 0 0 0
24/12/2021
22.56
 1,800 22.16 22.63 22.16 0 0 0
23/12/2021
22.77
 5,700 22.83 22.83 22.16 0 0 0
22/12/2021
22.60
 1,300 22.97 22.97 21.92 0 0 0
21/12/2021
22.29
 2,100 22.29 22.29 21.72 0 0 0
20/12/2021
22.56
 7,000 24.19 24.19 22.43 0 0 0
17/12/2021
23.51
 5,400 24.39 24.39 23.37 0 0 0
16/12/2021
24.66
 30,600 24.59 25.00 24.08 0 0 0
15/12/2021
24.32
 33,800 24.19 24.46 24.19 0 0 0
14/12/2021
23.98
 20,900 23.64 23.98 23.64 0 0 0
13/12/2021
23.64
 73,800 22.63 23.64 22.63 0 0 0
10/12/2021
22.63
 14,600 22.63 22.63 22.63 0 0 0
09/12/2021
22.63
 5,100 22.53 22.67 22.50 0 0 0
08/12/2021
22.50
 11,300 22.36 22.56 22.36 0 0 0
07/12/2021
21.96
 3,300 22.02 22.02 21.62 0 0 0
06/12/2021
22.09
 10,600 22.16 22.23 20.94 0 0 0
03/12/2021
22.16
 14,700 22.29 22.46 22.16 0 0 0
02/12/2021
22.12
 15,400 22.02 22.29 21.96 0 0 0
01/12/2021
22.63
 6,700 22.16 22.83 22.16 0 0 0
30/11/2021
22.73
 2,900 22.29 22.90 22.29 0 0 0
29/11/2021
22.90
 10,100 21.62 22.90 21.62 0 0 0
26/11/2021
22.97
 17,100 22.90 22.97 22.77 0 0 0
25/11/2021
22.90
 15,000 22.97 23.21 22.90 0 0 0
24/11/2021
23.31
 21,800 22.56 23.31 22.29 0 0 0
23/11/2021
22.56
 16,400 22.23 22.56 20.94 0 0 0
22/11/2021
21.96
 16,200 22.83 22.83 21.96 0 0 0
19/11/2021
23.24
 25,700 23.54 23.61 22.97 0 0 0
18/11/2021
23.98
 22,000 24.42 24.42 23.64 0 0 0
17/11/2021
24.08
 10,600 23.78 24.08 23.78 0 0 0
16/11/2021
23.98
 14,900 24.32 24.32 23.64 0 0 0
15/11/2021
24.19
 16,500 24.05 24.25 23.71 0 0 0
12/11/2021
24.32
 11,900 25.23 25.23 24.19 0 0 0
11/11/2021
24.96
 15,200 25.13 25.13 24.59 0 0 0
10/11/2021
25.13
 23,700 24.25 25.67 24.25 0 0 0
09/11/2021
24.32
 10,800 24.39 24.59 24.32 0 0 0
08/11/2021
24.59
 12,800 24.12 24.69 24.12 0 0 0
05/11/2021
24.59
 28,800 24.52 24.66 23.68 0 0 0
04/11/2021
24.52
 7,400 23.68 24.52 23.64 0 0 0
03/11/2021
24.19
 11,800 24.19 25.33 23.98 0 0 0
02/11/2021
24.15
 22,500 23.95 24.52 23.95 0 0 0
01/11/2021
24.52
 28,100 24.86 25.00 24.05 0 0 0
29/10/2021
24.79
 36,300 24.66 24.79 24.46 0 0 0
28/10/2021
25.00
 29,700 25.06 25.06 24.59 0 0 0
27/10/2021
25.06
 26,500 25.00 25.06 24.66 0 0 0
26/10/2021
25.00
 22,300 24.76 25.23 24.69 0 0 0
25/10/2021
24.69
 22,500 26.11 26.11 24.52 0 0 0
22/10/2021
24.42
 21,000 24.39 25.00 24.32 0 0 0
21/10/2021
24.39
 26,300 23.98 25.06 23.98 0 0 0
20/10/2021
25.40
 24,800 25.54 25.54 25.00 0 0 0
19/10/2021
25.60
 10,400 25.67 25.67 24.69 0 0 0
18/10/2021
25.67
 53,200 25.00 26.35 24.86 0 0 0
15/10/2021
24.79
 54,800 24.79 25.23 24.66 0 0 0
14/10/2021
24.73
 16,800 24.32 25.33 24.32 0 0 0
13/10/2021
24.19
 16,600 24.05 24.19 23.64 0 0 0
12/10/2021
24.19
 48,700 25.03 25.27 23.98 0 0 0
11/10/2021
25.03
 18,100 26.62 26.85 25.03 0 0 0
08/10/2021
25.81
 24,900 24.52 26.21 24.52 0 0 0
07/10/2021
25.47
 66,000 26.75 26.75 25.47 0 0 0
06/10/2021
27.36
 39,200 28.37 28.37 27.16 0 0 0
05/10/2021
28.34
 17,500 29.72 29.72 27.02 0 0 0
04/10/2021
28.88
 70,900 28.04 29.72 28.04 0 0 0
01/10/2021
27.80
 38,500 28.68 29.05 27.70 0 0 0
30/09/2021
29.05
 23,300 29.18 29.18 27.36 0 0 0
29/09/2021
29.05
 36,900 28.44 29.05 27.02 0 0 0
28/09/2021
28.04
 75,000 26.21 28.04 25.60 0 0 0
27/09/2021
26.21
 65,500 26.75 26.82 25.54 0 0 0
24/09/2021
26.38
 54,500 26.31 26.41 25.54 0 0 0
23/09/2021
24.69
 32,300 23.71 24.69 23.71 0 0 0
22/09/2021
23.10
 54,500 21.62 23.10 21.62 0 0 0
21/09/2021
21.62
 14,900 21.28 21.62 21.08 0 0 0
20/09/2021
21.62
 18,300 21.75 21.75 21.62 0 0 0
17/09/2021
21.69
 17,800 23.31 23.31 21.69 0 0 0
16/09/2021
22.09
 46,500 20.94 22.09 20.94 0 0 0
15/09/2021
20.67
 36,300 21.01 21.35 20.00 0 0 0
14/09/2021
21.04
 17,800 21.04 21.28 19.93 0 0 0
13/09/2021
21.04
 10,700 20.94 21.15 20.94 0 0 0
10/09/2021
20.94
 23,800 20.23 21.01 20.23 0 0 0
09/09/2021
19.93
 8,000 19.83 20.13 19.79 0 0 0
08/09/2021
19.73
 2,900 19.69 19.73 19.69 0 0 0
07/09/2021
20.67
 700 19.83 20.67 19.83 0 0 0
06/09/2021
19.79
 53,900 20.94 20.94 19.59 0 0 0
01/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
01/09/2021
20.40
 9,700 21.62 21.62 20.40 0 0 0
31/08/2021
21.52
 38,700 21.74 21.80 21.48 0 0 0
30/08/2021
21.61
 78,700 21.74 21.74 20.91 0 0 0
27/08/2021
20.75
 5,700 19.39 21.04 19.39 0 0 0
26/08/2021
20.47
 9,200 21.42 21.42 20.47 0 0 0
25/08/2021
20.02
 2,500 19.39 20.02 19.39 0 0 0
24/08/2021
19.39
 9,500 20.53 20.53 19.07 0 0 0
23/08/2021
20.02
 8,600 20.31 20.31 19.96 0 0 0
20/08/2021
19.01
 8,100 19.64 20.31 19.01 0 0 0
19/08/2021
19.67
 400 19.32 19.67 19.32 0 0 0
18/08/2021
19.32
 600 19.32 19.32 19.32 0 0 0
17/08/2021
19.32
 14,000 19.20 19.83 19.20 0 0 0
16/08/2021
19.07
 0 19.07 19.07 19.07 0 0 0
13/08/2021
19.07
 600 18.75 19.26 18.75 0 0 0

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