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)
22/03/2021
19.45
 6,400 19.45 19.45 19.39 0 0 0
19/03/2021
19.45
 2,500 19.45 19.45 19.45 0 0 0
18/03/2021
19.45
 4,100 19.45 19.45 19.42 0 0 0
17/03/2021
19.71
 2,200 19.45 19.71 19.45 0 0 0
16/03/2021
19.58
 2,700 19.58 20.28 19.58 0 0 0
15/03/2021
19.58
 3,900 19.58 19.58 19.58 0 0 0
12/03/2021
19.58
 900 19.58 19.58 19.58 0 0 0
11/03/2021
19.71
 7,600 20.34 20.34 19.71 0 0 0
10/03/2021
19.58
 3,100 19.90 19.90 19.58 0 0 0
09/03/2021
20.28
 2,300 20.25 20.28 19.45 0 0 0
08/03/2021
20.25
 15,900 20.34 20.34 19.58 0 0 0
05/03/2021
19.39
 6,800 20.34 20.34 19.39 0 0 0
04/03/2021
19.39
 6,900 20.66 20.66 19.39 0 0 0
03/03/2021
19.39
 2,700 19.39 19.39 19.39 0 0 0
02/03/2021
19.39
 5,300 19.58 19.58 19.39 0 0 0
01/03/2021
19.58
 3,800 19.58 20.02 19.58 0 0 0
26/02/2021
19.71
 2,100 19.07 19.71 19.07 0 0 0
25/02/2021
19.39
 2,600 20.59 20.59 19.13 0 0 0
24/02/2021
19.39
 3,200 20.28 20.28 19.39 0 0 0
23/02/2021
19.07
 5,500 19.71 19.83 19.07 0 0 0
22/02/2021
19.07
 8,200 19.39 19.45 19.07 0 0 0
19/02/2021
19.71
 900 19.45 19.74 19.45 0 0 0
18/02/2021
19.48
 1,300 20.34 20.53 19.48 0 0 0
17/02/2021
20.34
 2,400 20.59 20.59 20.34 0 0 0
09/02/2021
19.39
 500 19.01 19.39 19.39 0 0 0
08/02/2021
19.01
 100 19.07 19.01 19.01 0 0 0
05/02/2021
19.07
 2,400 19.07 19.13 19.07 0 0 0
04/02/2021
19.07
 1,900 19.71 19.71 19.07 0 0 0
03/02/2021
20.09
 200 20.09 20.09 20.09 0 0 0
02/02/2021
19.04
 4,400 19.01 19.04 19.01 0 0 0
01/02/2021
17.80
 1,300 17.83 17.83 17.80 0 0 0
29/01/2021
18.24
 2,100 18.18 19.07 18.18 0 0 0
28/01/2021
18.21
 11,000 18.24 18.27 18.21 0 0 0
27/01/2021
19.58
 2,100 20.34 20.34 19.39 0 0 0
26/01/2021
20.34
 2,800 20.66 20.66 20.34 0 0 0
25/01/2021
20.66
 9,200 20.34 21.61 20.34 0 0 0
22/01/2021
20.40
 10,300 20.34 21.61 20.34 0 0 0
21/01/2021
20.98
 5,000 21.04 21.04 20.34 0 0 0
20/01/2021
20.34
 2,800 20.72 20.72 20.34 0 0 0
19/01/2021
20.72
 33,900 22.22 22.22 20.72 0 0 0
18/01/2021
22.22
 16,500 22.22 22.22 22.18 0 0 0
15/01/2021
20.79
 29,000 19.58 20.79 19.58 0 0 0
14/01/2021
19.45
 25,500 18.62 19.45 18.43 0 0 0
13/01/2021
18.34
 6,000 18.31 18.34 18.31 0 0 0
12/01/2021
18.31
 7,200 18.75 18.75 18.31 0 0 0
11/01/2021
18.75
 7,700 18.94 18.94 18.75 0 0 0
08/01/2021
18.75
 10,300 18.43 18.75 18.43 0 0 0
07/01/2021
18.37
 9,600 18.12 18.37 18.12 0 0 0
06/01/2021
18.12
 3,600 18.12 18.12 18.05 0 0 0
05/01/2021
18.05
 3,100 18.18 18.18 18.05 0 0 0
04/01/2021
18.18
 8,400 18.05 18.37 18.05 0 0 0
31/12/2020
17.99
 2,740 18.05 18.05 17.38 0 0 0
30/12/2020
18.05
 1,450 18.05 18.43 18.05 0 0 0
29/12/2020
18.05
 2,950 17.73 18.37 17.73 0 0 0
28/12/2020
17.73
 2,580 17.70 18.43 17.64 0 0 0
25/12/2020
17.70
 8,730 17.80 17.83 17.70 0 0 0
24/12/2020
17.80
 1,500 17.80 17.80 17.48 0 0 0
23/12/2020
18.37
 1,730 18.37 18.37 18.31 0 0 0
22/12/2020
18.37
 3,070 18.69 18.69 17.48 0 0 0
21/12/2020
17.64
 8,800 18.31 18.31 17.64 0 0 0
18/12/2020
18.31
 2,090 17.54 18.56 17.54 0 0 0
17/12/2020
18.43
 260 19.01 19.01 18.43 0 0 0
16/12/2020
18.43
 6,910 18.75 18.97 18.43 0 0 0
15/12/2020
18.75
 1,600 18.56 19.01 18.56 0 0 0
14/12/2020
18.56
 5,560 17.80 18.56 17.80 0 0 0
11/12/2020
17.80
 9,430 17.73 17.80 17.61 0 0 0
10/12/2020
17.26
 1,780 17.93 17.93 17.26 0 0 0
09/12/2020
17.48
 180 17.93 17.93 17.16 0 0 0
08/12/2020
17.99
 3,390 17.80 18.24 17.42 0 0 0
07/12/2020
17.23
 7,590 17.23 17.23 17.04 0 0 0
04/12/2020
17.16
 700 17.16 17.16 17.16 0 0 0
03/12/2020
17.16
 4,130 17.16 17.23 17.00 0 0 0
02/12/2020
16.97
 2,140 17.04 17.04 16.88 0 0 0
01/12/2020
16.97
 8,710 16.97 16.97 16.91 0 0 0
30/11/2020
17.04
 1,020 17.04 17.04 16.91 0 0 0
27/11/2020
16.97
 17,350 16.94 17.00 16.94 0 0 0
26/11/2020
17.00
 2,280 16.91 17.00 16.91 0 0 0
25/11/2020
16.91
 6,470 16.91 16.94 16.84 0 0 0
24/11/2020
16.91
 1,550 16.91 16.97 16.84 0 0 0
23/11/2020
16.91
 3,080 17.04 17.04 16.91 0 0 0
20/11/2020
16.84
 1,480 16.84 17.10 16.84 0 0 0
19/11/2020
17.13
 1,650 17.16 17.16 16.88 0 0 0
18/11/2020
16.84
 4,030 17.10 17.16 16.84 0 0 0
17/11/2020
16.84
 1,080 16.84 16.84 16.84 0 0 0
16/11/2020
16.84
 8,770 16.88 16.88 16.84 0 0 0
13/11/2020
16.84
 4,220 16.84 16.84 16.84 0 0 0
12/11/2020
16.84
 520 16.84 16.84 16.84 0 0 0
11/11/2020
16.84
 100 16.84 16.84 16.84 0 0 0
10/11/2020
16.65
 50 16.34 17.16 16.34 0 0 0
09/11/2020
16.75
 670 16.75 16.75 16.75 0 0 0
06/11/2020
16.62
 1,000 16.62 16.62 16.62 0 0 0
05/11/2020
16.69
 540 16.72 16.72 16.69 0 0 0
04/11/2020
16.84
 10 16.84 16.84 16.84 0 0 0
03/11/2020
16.21
 1,330 17.13 17.13 16.21 0 0 0
02/11/2020
16.81
 20 17.04 17.04 16.81 0 0 0
30/10/2020
16.84
 470 16.84 16.84 16.84 0 0 0
29/10/2020
16.59
 100 16.59 16.59 16.59 0 0 0
28/10/2020
16.84
 3,010 16.84 16.84 16.84 0 0 0
27/10/2020
17.16
 3,300 17.16 17.48 17.16 0 0 0
26/10/2020
17.16
 2,360 17.35 17.35 17.10 0 0 0

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