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)
11/02/2020
26.11
 550 25.14 26.43 26.11 0 290 -0.0
10/02/2020
25.14
 11,560 23.50 25.14 23.53 0 4,550 -0.2
07/02/2020
23.50
 1,070 22.05 23.50 22.82 0 220 -0.0
06/02/2020
22.05
 5,740 20.63 22.05 20.31 0 2,990 -0.1
05/02/2020
20.63
 5,450 19.82 20.63 19.85 0 5,440 -0.2
04/02/2020
19.82
 1,570 21.14 21.14 19.82 800 1,510 -0.0
03/02/2020
21.14
 9,940 19.79 21.14 18.47 500 4,950 -0.1
31/01/2020
19.79
 7,350 21.27 21.27 19.79 2,000 3,220 -0.0
30/01/2020
21.27
 150 21.92 22.50 20.69 0 0 0
22/01/2020
21.92
 3,980 23.11 23.11 21.50 0 0 0
21/01/2020
23.11
 8,770 23.21 23.21 21.60 2,000 0 0.1
20/01/2020
23.21
 220 22.66 23.21 23.21 10 0 0.0
17/01/2020
22.66
 13,810 24.33 24.33 22.66 0 0 0
16/01/2020
24.33
 3,180 26.14 26.14 24.33 1,000 0 0.0
15/01/2020
26.14
 140 28.01 28.01 26.14 0 0 0
14/01/2020
28.01
 740 30.10 30.10 28.01 0 0 0
13/01/2020
30.10
 840 32.36 32.36 30.10 0 0 0
10/01/2020
32.36
 5,980 34.75 34.75 32.36 18,904,016 0 1,020.8
09/01/2020
34.75
 3,120 35.13 35.13 32.68 0 0 0
08/01/2020
35.13
 1,670 34.75 36.74 34.81 0 0 0
07/01/2020
34.75
 930 34.81 34.81 32.49 0 0 0
06/01/2020
34.81
 1,130 32.75 35.00 32.23 0 840 -0.0
03/01/2020
32.75
 1,890 33.52 33.52 31.20 0 0 0
02/01/2020
33.52
 20 33.97 33.97 31.62 0 0 0
31/12/2019
33.97
 3,440 33.97 36.10 31.65 0 1,010 -0.1
30/12/2019
33.97
 250 36.49 36.49 33.97 240 0 0.0
27/12/2019
36.49
 10 34.17 36.49 36.49 0 0 0
26/12/2019
34.17
 210 34.68 34.68 32.88 0 0 0
25/12/2019
34.68
 26,050 32.43 34.68 30.17 0 0 0
24/12/2019
32.43
 2,460 34.81 34.81 32.43 0 0 0
23/12/2019
34.81
 40 34.81 34.81 34.17 0 0 0
20/12/2019
34.81
 55,210 36.62 36.62 34.10 0 10 -0.0
19/12/2019
36.62
 1,150 36.62 36.62 34.10 0 0 0
18/12/2019
36.62
 180 39.32 39.32 36.62 0 0 0
17/12/2019
39.32
 1,030 36.87 39.45 34.29 0 0 0
16/12/2019
36.87
 31,600 34.49 36.87 33.52 0 0 0
13/12/2019
34.49
 25,830 32.23 34.49 32.23 0 1,060 -0.1
12/12/2019
32.23
 34,520 30.94 32.88 30.94 0 0 0
11/12/2019
30.94
 15,050 32.81 34.81 30.94 1,000 0 0.1
10/12/2019
32.81
 32,970 30.75 32.81 30.81 0 12,500 -0.6
09/12/2019
30.75
 11,160 28.75 30.75 28.75 0 0 0
06/12/2019
28.75
 57,170 26.88 28.75 26.88 0 27,000 -1.2
05/12/2019
26.88
 128,510 25.14 26.88 24.17 0 1,630 -0.1
04/12/2019
25.14
 24,460 23.72 25.14 23.53 0 0 0
03/12/2019
23.72
 153,480 23.08 24.14 22.24 0 0 0
02/12/2019
23.08
 130,530 21.60 23.08 21.60 0 34,480 -1.2
29/11/2019
21.60
 134,820 23.21 23.21 21.60 0 0 0
28/11/2019
23.21
 43,630 23.53 25.11 23.01 0 0 0
27/11/2019
23.53
 5,540 23.98 25.62 22.59 0 0 0
26/11/2019
23.98
 1,160 25.75 25.75 23.98 0 0 0
25/11/2019
25.75
 6,040 24.17 25.75 23.53 0 0 0
22/11/2019
24.17
 520 23.53 25.14 24.17 0 0 0
21/11/2019
23.53
 100 23.43 23.53 23.53 0 0 0
20/11/2019
23.43
 200 24.40 25.14 23.34 0 0 0
19/11/2019
24.40
 1,180 24.75 24.75 24.40 0 0 0
18/11/2019
24.75
 830 24.43 24.75 24.75 0 0 0
15/11/2019
24.43
 5,230 24.17 25.75 23.53 0 0 0
14/11/2019
24.17
 5,250 25.08 25.08 23.53 0 0 0
13/11/2019
25.08
 5,820 25.14 25.14 23.43 0 0 0
12/11/2019
25.14
 6,620 23.72 25.14 23.21 0 0 0
11/11/2019
23.72
 30 25.14 25.14 23.72 0 0 0
08/11/2019
25.14
 9,870 25.59 25.59 23.82 0 1,000 -0.0
07/11/2019
25.59
 7,220 24.04 25.59 23.85 0 0 0
06/11/2019
24.04
 1,020 23.85 24.04 23.85 0 0 0
05/11/2019
23.85
 35,270 24.50 25.79 22.85 0 0 0
04/11/2019
24.50
 560 25.46 25.46 24.50 0 0 0
01/11/2019
25.46
 10 23.85 25.46 25.46 0 0 0
31/10/2019
23.85
 440 23.85 23.85 23.85 0 0 0
30/10/2019
23.85
 130 25.46 25.46 23.85 0 0 0
29/10/2019
25.46
 290 27.27 27.27 25.46 0 0 0
28/10/2019
27.27
 260 25.50 27.27 25.46 0 0 0
25/10/2019
25.50
 40 23.85 25.50 24.50 0 0 0
24/10/2019
23.85
 110 23.53 23.85 23.85 0 0 0
23/10/2019
23.53
 30 24.11 24.11 23.53 0 0 0
22/10/2019
24.11
 0 24.11 24.11 24.11 0 0 0
21/10/2019
24.11
 100 24.11 24.11 24.11 0 0 0
18/10/2019
24.11
 0 24.11 24.11 24.11 0 0 0
17/10/2019
24.11
 0 24.11 24.11 24.11 0 0 0
16/10/2019
24.11
 0 24.11 24.11 24.11 0 0 0
15/10/2019
24.11
 0 24.11 24.11 24.11 0 0 0
14/10/2019
24.11
 80 24.11 24.11 22.95 0 0 0
11/10/2019
24.11
 16,370 24.43 24.43 24.11 0 0 0
10/10/2019
24.43
 100 23.85 24.43 24.43 0 0 0
09/10/2019
23.85
 55,360 23.85 24.50 23.85 0 500 -0.0
08/10/2019
23.85
 32,830 23.92 23.92 22.82 0 1,000 -0.0
07/10/2019
23.92
 20,720 23.98 23.98 23.85 0 0 0
04/10/2019
23.98
 107,650 22.43 23.98 22.43 0 0 0
03/10/2019
22.43
 500 22.43 22.43 22.43 0 0 0
02/10/2019
22.43
 1,200 22.50 22.50 21.40 0 1,000 -0.0
01/10/2019
22.50
 1,670 22.56 22.56 21.27 0 1,000 -0.0
30/09/2019
22.56
 10 22.72 22.72 22.56 0 0 0
27/09/2019
22.72
 530 21.24 22.72 21.18 0 0 0
26/09/2019
21.24
 2,020 21.47 21.47 20.63 930 1,000 -0.0
25/09/2019
21.47
 100 21.47 21.47 21.47 0 0 0
24/09/2019
21.47
 410 21.40 21.47 20.63 130 200 -0.0
23/09/2019
21.40
 10,210 21.21 21.40 20.63 0 10,000 -0.3
20/09/2019
21.21
 115,170 20.63 21.27 19.69 0 112,000 -3.6
19/09/2019
20.63
 583,480 21.27 21.27 20.63 0 580,580 -18.6
18/09/2019
21.27
 125,390 21.27 21.43 20.63 0 62,220 -2.0
17/09/2019
21.27
 142,110 21.21 21.27 20.63 0 142,000 -4.5

Chính sách bảo mật | Điều khoản sử dụng |