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
(2024-10-28) 		-1.25 -3.83% 74,500 3,400 0.1
31.20
33.15
31.35
2 tháng
(2024-09-26) 		-0.35 -1.10% 158,200 -14,100 -0.4
30.65
33.15
31.35
3 tháng
(2024-08-27) 		-0.15 -0.48% 268,300 -14,500 -0.4
30.65
33.15
31.35
6 tháng
(2024-05-29) 		-2.11 -6.29% 826,600 -157,618 -5.4
30.11
34.89
31.35
12 tháng
(2023-12-01) 		-4.97 -13.69% 1,268,700 -132,268 -4.3
30.11
37.76
31.35
24 tháng
(2022-12-06) 		9.28 42.04% 4,096,500 367,043 17.8
20.55
47.27
31.35
36 tháng
(2021-12-13) 		5.18 19.81% 7,813,700 155,917 13.8
19.26
47.27
31.35
60 tháng
(2019-12-23) 		-3.46 -9.94% 11,724,440 18,665,493 1,022.2
14.25
47.27
31.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2019
21.21
 142,350 20.66 21.21 20.63 0 142,200 -4.6
13/09/2019
20.66
 20 20.63 20.66 20.66 0 0 0
12/09/2019
20.63
 118,290 20.63 20.63 20.63 0 0 0
11/09/2019
20.63
 140 20.63 21.21 20.63 0 0 0
10/09/2019
20.63
 650 21.14 21.53 20.63 0 0 0
09/09/2019
21.14
 2,100 20.60 21.14 20.21 0 0 0
06/09/2019
20.60
 2,300 20.63 20.63 20.60 0 2,300 -0.1
05/09/2019
20.63
 2,290 20.82 20.82 20.11 0 0 0
04/09/2019
20.82
 1,700 20.63 20.82 20.63 0 0 0
03/09/2019
20.63
 25,500 20.63 20.63 20.24 0 2,200 -0.1
30/08/2019
20.63
 2,340 20.63 20.63 20.02 0 550 -0.0
29/08/2019
20.63
 0 20.63 20.63 20.63 0 0 0
28/08/2019
20.63
 9,320 20.63 20.63 19.98 0 0 0
27/08/2019
20.63
 1,020 20.31 20.63 19.79 0 0 0
26/08/2019
20.31
 640 20.56 20.56 20.31 0 0 0
23/08/2019
20.56
 20,860 20.63 20.63 20.56 0 0 0
22/08/2019
20.63
 550 20.63 20.63 19.79 0 0 0
21/08/2019
20.63
 12,120 20.89 20.89 20.11 0 0 0
20/08/2019
20.89
 500 20.89 20.89 20.89 0 0 0
19/08/2019
20.89
 2,480 21.14 21.14 19.79 0 0 0
16/08/2019
21.14
 0 21.14 21.14 21.14 0 0 0
15/08/2019
21.14
 0 21.14 21.14 21.14 0 0 0
14/08/2019
21.14
 0 21.14 21.14 21.14 0 0 0
13/08/2019
21.14
 350 21.21 21.21 20.18 0 0 0
12/08/2019
21.21
 530 20.63 21.21 21.21 0 0 0
09/08/2019
20.63
 2,230 20.63 20.63 19.85 0 0 0
08/08/2019
20.63
 2,140 20.37 20.63 20.37 0 0 0
07/08/2019
20.37
 1,750 20.37 20.37 19.98 0 0 0
06/08/2019
20.37
 4,570 20.37 20.37 19.05 0 100 -0.0
05/08/2019
20.37
 280 19.98 20.43 20.37 0 0 0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 25%
02/08/2019
19.98
 4,880 20.02 20.24 18.69 0 700 -0.0
01/08/2019
20.02
 94,010 20.28 20.28 19.99 0 910 -0.0
31/07/2019
20.28
 1,920 19.69 20.28 19.69 0 0 0
30/07/2019
19.69
 5,120 20.58 20.58 19.69 1,200 2,920 -0.1
29/07/2019
20.58
 27,420 19.63 20.64 19.09 0 5,700 -0.2
26/07/2019
19.63
 57,710 19.03 19.69 18.97 0 55,900 -1.8
25/07/2019
19.03
 63,940 18.97 19.03 18.97 0 62,110 -2.0
24/07/2019
18.97
 108,540 19.93 19.93 18.97 0 108,540 -3.5
23/07/2019
19.93
 250 20.17 20.17 19.39 0 0 0
22/07/2019
20.17
 1,290 19.33 20.46 20.17 10 0 0.0
19/07/2019
19.33
 70 19.39 20.64 18.49 10 0 0.0
18/07/2019
19.39
 2,300 19.39 19.39 19.39 0 2,270 -0.1
17/07/2019
19.39
 22,540 20.28 20.28 19.39 0 22,430 -0.7
16/07/2019
20.28
 6,500 20.82 20.82 20.28 0 5,000 -0.2
15/07/2019
20.82
 0 20.82 20.82 20.82 0 0 0
12/07/2019
20.82
 3,010 21.42 21.42 19.99 0 1,700 -0.1
11/07/2019
21.42
 3,150 20.05 21.42 20.19 0 1,400 -0.0
10/07/2019
20.05
 20 20.40 20.40 20.05 0 0 0
09/07/2019
20.40
 0 20.40 20.40 20.40 0 0 0
08/07/2019
20.40
 1,680 20.43 20.43 19.45 0 0 0
05/07/2019
20.43
 5,610 20.52 20.52 19.99 1,000 3,980 -0.1
04/07/2019
20.52
 1,350 20.88 20.88 20.28 0 0 0
03/07/2019
20.88
 750 19.99 20.88 20.52 10 0 0.0
02/07/2019
19.99
 1,050 19.99 19.99 19.51 0 30 -0.0
01/07/2019
19.99
 70,810 21.12 21.12 19.99 1,000 70,810 -2.3
28/06/2019
21.12
 40,840 21.18 21.18 19.99 0 40,760 -1.4
27/06/2019
21.18
 5,640 22.55 22.55 21.12 0 4,130 -0.1
26/06/2019
22.55
 0 22.55 22.55 22.55 0 0 0
25/06/2019
22.55
 0 22.55 22.55 22.55 0 0 0
24/06/2019
22.55
 0 22.55 22.55 22.55 0 0 0
21/06/2019
22.55
 0 22.55 22.55 22.55 0 0 0
20/06/2019
22.55
 1,510 22.67 22.67 22.55 0 0 0
19/06/2019
22.67
 0 22.67 22.67 22.67 0 0 0
18/06/2019
22.67
 0 22.67 22.67 22.67 0 0 0
17/06/2019
22.67
 3,810 22.97 22.97 22.64 0 0 0
14/06/2019
22.97
 5,520 22.43 23.27 21.18 0 1,650 -0.1
13/06/2019
22.43
 33,140 21.00 22.43 20.17 0 1,000 -0.0
12/06/2019
21.00
 600 21.06 21.06 20.97 0 0 0
11/06/2019
21.06
 1,050 21.18 21.18 21.03 0 0 0
10/06/2019
21.18
 3,710 21.30 21.30 20.28 0 3,310 -0.1
07/06/2019
21.30
 4,410 20.88 21.30 20.58 0 0 0
06/06/2019
20.88
 500 20.88 20.88 20.88 0 390 -0.0
05/06/2019
20.88
 500 20.88 20.88 20.88 0 0 0
04/06/2019
20.88
 1,690 20.05 21.00 19.39 0 0 0
03/06/2019
20.05
 1,010 20.52 21.15 20.05 0 830 -0.0
31/05/2019
20.52
 810 20.55 20.55 19.69 0 0 0
30/05/2019
20.55
 610 20.52 20.55 20.52 0 0 0
29/05/2019
20.52
 560 20.08 21.15 20.08 0 400 -0.0
28/05/2019
20.08
 3,870 20.05 20.08 19.90 560 3,510 -0.1
27/05/2019
20.05
 34,890 21.00 21.00 20.05 0 34,890 -1.2
24/05/2019
21.00
 310 21.95 21.95 21.00 0 0 0
23/05/2019
21.95
 3,780 20.58 21.95 20.52 0 2,300 -0.1
22/05/2019
20.58
 2,280 20.85 20.85 20.46 0 300 -0.0
21/05/2019
20.85
 13,590 21.09 21.09 20.58 0 12,650 -0.4
20/05/2019
21.09
 4,540 21.66 21.66 20.58 0 0 0
17/05/2019
21.66
 9,440 21.87 21.87 20.37 6,210 9,100 -0.1
16/05/2019
21.87
 58,240 22.01 22.01 20.49 0 55,960 -1.9
15/05/2019
22.01
 5,520 21.92 22.01 20.67 0 5,520 -0.2
14/05/2019
21.92
 1,110 21.92 21.92 20.67 0 0 0
13/05/2019
21.92
 1,510 21.95 21.95 20.58 0 510 -0.0
10/05/2019
21.95
 7,700 22.01 22.01 21.92 0 0 0
09/05/2019
22.01
 10 21.66 22.01 22.01 0 0 0
08/05/2019
21.66
 30 22.61 22.61 21.66 0 0 0
07/05/2019
22.61
 0 22.61 22.61 22.61 0 0 0
06/05/2019
22.61
 50 22.61 22.61 22.61 0 0 0
03/05/2019
22.61
 130 22.64 22.64 21.06 0 0 0
02/05/2019
22.64
 0 22.64 22.64 22.64 0 0 0
26/04/2019
22.64
 50 22.64 22.64 22.64 0 0 0
25/04/2019
22.64
 50 22.64 22.64 22.64 0 0 0
24/04/2019
22.64
 50 22.64 22.64 22.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |