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)
12/08/2021
18.56
 400 19.26 19.26 18.50 0 0 0
11/08/2021
19.32
 5,800 19.01 19.32 19.01 0 0 0
10/08/2021
19.20
 4,400 18.88 19.20 18.88 0 0 0
09/08/2021
18.91
 1,500 18.88 18.91 18.75 0 0 0
06/08/2021
18.94
 2,300 18.75 18.97 18.75 0 0 0
05/08/2021
18.05
 0 18.05 18.05 18.05 0 0 0
04/08/2021
18.05
 400 18.37 18.40 18.05 0 0 0
03/08/2021
18.21
 2,700 18.15 18.21 18.12 0 0 0
02/08/2021
18.24
 1,400 18.15 18.24 18.15 0 0 0
30/07/2021
18.31
 700 18.56 18.56 18.31 0 0 0
29/07/2021
17.80
 1,500 17.80 17.80 17.80 0 0 0
28/07/2021
18.31
 1,100 18.31 18.37 18.31 0 0 0
27/07/2021
18.43
 0 18.43 18.43 18.43 0 0 0
26/07/2021
18.43
 0 18.43 18.43 18.43 0 0 0
23/07/2021
18.43
 2,200 18.43 18.43 18.43 0 0 0
22/07/2021
18.12
 2,100 18.18 18.18 18.12 0 0 0
21/07/2021
18.75
 0 18.75 18.75 18.75 0 0 0
20/07/2021
18.75
 4,000 17.93 18.75 17.93 0 0 0
19/07/2021
17.93
 1,300 17.93 17.93 17.93 0 0 0
16/07/2021
18.18
 1,400 18.02 18.18 18.02 0 0 0
15/07/2021
17.93
 500 17.93 17.93 17.93 0 0 0
14/07/2021
17.80
 6,800 17.83 18.12 17.80 0 0 0
13/07/2021
18.24
 8,500 18.43 18.43 18.12 0 0 0
12/07/2021
19.45
 38,600 19.51 20.98 19.45 0 0 0
09/07/2021
20.91
 35,600 19.39 20.98 19.39 0 0 0
08/07/2021
20.59
 8,100 20.59 20.59 18.85 0 0 0
07/07/2021
19.71
 24,200 18.50 19.71 18.50 0 0 0
06/07/2021
18.50
 13,300 18.66 18.69 17.80 0 0 0
05/07/2021
17.80
 1,100 18.12 18.12 17.80 0 0 0
02/07/2021
18.12
 1,600 18.43 18.43 17.86 0 0 0
01/07/2021
18.43
 2,100 18.12 18.43 18.12 0 0 0
30/06/2021
18.43
 200 18.43 18.43 18.43 0 0 0
29/06/2021
18.24
 2,000 18.24 18.24 18.24 0 0 0
28/06/2021
18.24
 2,500 18.43 18.43 18.24 0 0 0
25/06/2021
18.75
 0 18.75 18.75 18.75 0 0 0
24/06/2021
18.75
 300 18.43 18.75 18.43 0 0 0
23/06/2021
18.82
 500 18.82 18.82 18.82 0 0 0
22/06/2021
19.20
 8,000 19.32 19.32 18.50 0 0 0
21/06/2021
19.07
 8,900 19.01 19.13 17.48 0 0 0
18/06/2021
18.69
 1,400 19.04 19.04 18.24 0 0 0
17/06/2021
18.43
 900 18.88 18.88 17.99 0 0 0
16/06/2021
18.88
 73,100 18.94 18.94 18.43 0 0 0
15/06/2021
18.43
 500 18.94 18.94 18.43 0 0 0
14/06/2021
18.43
 600 18.47 18.47 18.43 0 0 0
11/06/2021
18.47
 1,800 18.91 19.90 18.47 0 0 0
10/06/2021
18.91
 0 18.91 18.91 18.91 0 0 0
09/06/2021
18.91
 1,400 18.08 18.94 18.05 0 0 0
08/06/2021
18.08
 300 18.05 18.08 18.05 0 0 0
07/06/2021
18.94
 1,300 19.04 19.04 18.94 0 0 0
04/06/2021
18.82
 600 18.12 18.82 18.12 0 0 0
03/06/2021
18.69
 0 18.69 18.69 18.69 0 0 0
02/06/2021
18.69
 1,700 18.69 18.69 18.69 0 0 0
01/06/2021
18.62
 300 18.62 18.62 18.62 0 0 0
31/05/2021
18.62
 200 17.83 18.62 17.83 0 0 0
28/05/2021
17.83
 900 18.94 19.01 17.83 0 0 0
27/05/2021
17.93
 200 18.75 18.75 17.93 0 0 0
26/05/2021
17.80
 7,600 19.07 19.07 17.80 0 0 0
25/05/2021
18.85
 2,100 18.40 18.97 18.37 0 0 0
24/05/2021
18.40
 41,200 17.86 18.40 17.73 0 0 0
21/05/2021
17.80
 2,700 17.73 17.80 17.73 0 0 0
20/05/2021
17.73
 1,600 17.77 17.77 17.73 0 0 0
19/05/2021
17.51
 1,400 17.54 17.54 17.51 0 0 0
18/05/2021
17.51
 2,600 17.80 17.80 17.51 0 0 0
17/05/2021
17.80
 9,400 17.80 17.80 17.80 0 0 0
14/05/2021
17.80
 2,700 17.67 17.80 17.67 0 0 0
13/05/2021
17.73
 9,000 17.80 17.86 17.73 0 0 0
12/05/2021
18.12
 2,100 17.80 18.12 17.80 0 0 0
11/05/2021
17.80
 8,100 17.80 17.86 17.80 0 0 0
10/05/2021
17.80
 1,500 18.05 18.05 17.80 0 0 0
07/05/2021
18.27
 0 18.27 18.27 18.27 0 0 0
06/05/2021
18.27
 1,100 17.83 19.07 17.83 0 0 0
05/05/2021
18.31
 800 18.47 18.47 18.12 0 0 0
04/05/2021
18.43
 700 18.43 18.43 18.43 0 0 0
29/04/2021
18.75
 1,400 18.43 18.75 18.43 0 0 0
28/04/2021
18.43
 600 18.43 18.43 18.43 0 0 0
27/04/2021
18.78
 0 18.78 18.78 18.78 0 0 0
26/04/2021
18.78
 300 18.91 18.91 18.78 0 0 0
23/04/2021
18.18
 200 18.88 18.88 18.18 0 0 0
22/04/2021
18.15
 5,700 18.43 18.43 18.12 0 0 0
20/04/2021
18.82
 4,800 18.15 18.82 18.15 0 0 0
19/04/2021
18.91
 0 18.91 18.91 18.91 0 0 0
16/04/2021
18.91
 100 18.91 18.91 18.91 0 0 0
15/04/2021
18.91
 1,400 18.88 19.07 18.88 0 0 0
14/04/2021
19.01
 8,900 19.20 19.20 18.43 0 0 0
13/04/2021
19.32
 1,000 19.32 19.32 19.32 0 0 0
12/04/2021
19.32
 3,200 19.39 19.39 19.32 0 0 0
09/04/2021
19.45
 2,000 19.36 19.45 19.36 0 0 0
08/04/2021
19.39
 100 19.39 19.39 19.39 0 0 0
07/04/2021
19.45
 100 19.45 19.45 19.45 0 0 0
06/04/2021
18.75
 2,000 19.48 19.48 18.75 0 0 0
05/04/2021
19.48
 1,400 19.58 19.58 19.45 0 0 0
02/04/2021
19.58
 4,400 19.07 19.58 19.07 0 0 0
01/04/2021
19.39
 0 19.39 19.39 19.39 0 0 0
31/03/2021
19.39
 3,400 19.39 19.39 19.39 0 0 0
30/03/2021
19.20
 1,000 19.64 19.71 19.20 0 0 0
29/03/2021
19.13
 0 19.13 19.13 19.13 0 0 0
26/03/2021
19.13
 1,500 19.13 19.13 19.13 0 0 0
25/03/2021
19.13
 200 19.13 19.13 19.13 0 0 0
24/03/2021
19.13
 4,900 18.82 19.90 18.82 0 0 0
23/03/2021
19.45
 1,200 19.45 19.58 19.45 0 0 0

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