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

20.50
0
(0%)
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)
23/10/2020
17.35
 770 16.88 17.35 16.88 0 0 0
22/10/2020
16.94
 840 16.97 16.97 16.94 0 0 0
21/10/2020
16.94
 9,460 16.91 17.19 16.91 0 0 0
20/10/2020
16.88
 3,130 17.16 17.19 16.88 0 0 0
19/10/2020
16.84
 1,370 17.23 17.23 16.84 0 0 0
16/10/2020
17.16
 1,060 16.97 17.16 16.97 0 0 0
15/10/2020
17.16
 150 16.84 17.16 16.84 0 0 0
14/10/2020
16.84
 690 16.69 16.84 16.69 0 0 0
13/10/2020
16.84
 8,780 16.84 16.84 16.78 0 0 0
12/10/2020
16.84
 3,590 16.97 16.97 16.84 0 0 0
09/10/2020
16.91
 140 16.94 16.94 16.91 0 0 0
08/10/2020
17.00
 1,630 16.97 17.04 16.97 0 0 0
07/10/2020
17.00
 320 17.00 17.00 17.00 0 0 0
06/10/2020
17.00
 640 17.16 17.16 17.00 0 0 0
05/10/2020
17.04
 2,090 17.16 17.16 17.04 0 0 0
02/10/2020
16.88
 3,140 17.13 17.13 16.88 0 0 0
01/10/2020
17.13
 3,220 17.16 17.16 17.13 0 0 0
30/09/2020
16.97
 570 17.04 17.04 16.97 0 0 0
29/09/2020
17.10
 4,410 17.16 17.16 17.10 0 0 0
28/09/2020
17.16
 1,030 17.16 17.16 17.16 0 0 0
25/09/2020
17.16
 480 16.97 17.16 16.97 0 0 0
24/09/2020
17.16
 1,110 17.16 17.16 17.16 0 0 0
23/09/2020
17.16
 2,190 17.51 17.51 17.16 0 0 0
22/09/2020
17.48
 100 17.48 17.48 17.45 0 0 0
21/09/2020
17.23
 1,860 17.29 17.35 17.19 0 0 0
18/09/2020
17.16
 2,190 17.26 17.26 17.16 0 0 0
17/09/2020
17.29
 1,510 17.16 17.29 17.16 0 0 0
16/09/2020
17.19
 3,810 17.19 17.19 16.97 0 0 0
15/09/2020
17.16
 85,020 16.78 17.16 16.78 0 0 0
14/09/2020
16.72
 28,540 16.97 16.97 16.69 0 0 0
11/09/2020
17.04
 7,270 16.72 17.16 16.65 0 0 0
10/09/2020
16.84
 2,170 16.72 16.84 16.72 0 0 0
09/09/2020
16.97
 410 16.97 16.97 16.97 0 0 0
08/09/2020
16.97
 1,020 16.97 16.97 16.97 0 0 0
07/09/2020
16.97
 720 17.10 17.10 16.91 0 0 0
04/09/2020
16.84
 4,160 16.97 16.97 16.62 0 0 0
03/09/2020
16.97
 2,460 17.35 17.35 16.97 0 0 0
01/09/2020
17.16
 3,140 17.42 17.42 17.10 0 0 0
31/08/2020
17.10
 5,320 16.91 17.10 16.91 0 0 0
28/08/2020
16.91
 5,470 16.53 16.91 16.53 0 0 0
27/08/2020
16.53
 3,790 16.53 17.16 16.46 0 0 0
26/08/2020
16.46
 1,120 16.40 16.53 16.40 0 0 0
25/08/2020
16.46
 8,850 16.53 16.53 16.37 0 0 0
24/08/2020
16.53
 3,120 16.40 16.53 16.34 0 0 0
21/08/2020
16.53
 5,020 16.53 16.91 16.53 0 0 0
20/08/2020
16.65
 5,490 16.84 16.84 16.65 0 0 0
19/08/2020
16.97
 120 16.69 16.97 16.69 0 0 0
18/08/2020
16.84
 3,050 16.91 17.04 16.84 0 0 0
17/08/2020
16.84
 930 16.84 16.84 16.84 0 0 0
14/08/2020
16.97
 2,790 17.48 17.80 16.84 0 0 0
13/08/2020
17.16
 5,800 17.10 17.38 17.04 0 0 0
12/08/2020
16.84
 650 17.16 17.16 16.84 0 0 0
11/08/2020
16.97
 8,970 17.16 17.16 16.97 0 0 0
10/08/2020
16.72
 7,060 16.97 17.16 16.53 0 0 0
07/08/2020
17.16
 4,080 17.42 17.42 17.16 0 0 0
06/08/2020
17.42
 3,390 16.65 17.42 16.65 0 0 0
05/08/2020
17.42
 6,500 16.84 17.42 16.84 0 0 0
04/08/2020: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2020
17.73
 3,460 16.59 17.99 16.59 0 0 0
03/08/2020
17.42
 28,200 16.89 17.47 16.89 0 0 0
31/07/2020
16.63
 9,730 17.18 17.18 16.60 0 0 0
30/07/2020
17.18
 4,860 16.78 17.36 16.78 0 0 0
29/07/2020
16.78
 18,910 16.14 16.78 15.06 0 0 0
28/07/2020
16.11
 26,310 16.14 17.47 16.11 0 0 0
27/07/2020
17.30
 6,950 18.58 18.58 17.30 0 0 0
24/07/2020
18.58
 5,620 18.93 18.93 17.77 0 0 0
23/07/2020
18.06
 71,240 17.24 18.17 17.01 0 0 0
22/07/2020
17.01
 12,850 16.60 17.01 16.19 0 0 0
21/07/2020
16.19
 3,020 16.19 16.19 16.19 0 0 0
20/07/2020
16.60
 3,610 16.60 16.89 16.31 0 0 0
17/07/2020
16.89
 1,650 16.43 16.89 16.43 0 0 0
16/07/2020
17.01
 20 16.60 17.01 16.60 0 0 0
15/07/2020
16.60
 4,460 16.60 16.60 16.60 0 0 0
14/07/2020
16.60
 50 16.78 16.78 16.08 0 0 0
13/07/2020
16.08
 6,230 16.60 16.78 16.08 0 0 0
10/07/2020
16.43
 1,500 16.66 16.66 16.40 0 0 0
09/07/2020
16.34
 4,260 16.37 16.43 16.31 0 0 0
08/07/2020
16.31
 90 16.31 16.31 16.31 0 0 0
07/07/2020
16.31
 5,420 16.37 16.60 16.31 0 0 0
06/07/2020
16.31
 5,280 16.60 16.60 16.31 0 0 0
03/07/2020
16.60
 690 16.60 16.60 16.60 0 0 0
02/07/2020
16.60
 0 16.60 16.60 16.60 0 0 0
01/07/2020
16.60
 330 16.83 16.83 16.60 0 0 0
30/06/2020
16.60
 1,890 16.60 17.07 16.37 0 0 0
29/06/2020
16.60
 840 16.31 16.86 16.31 0 0 0
26/06/2020
16.89
 0 16.89 16.89 16.89 0 0 0
25/06/2020
16.89
 0 16.89 16.89 16.89 0 0 0
24/06/2020
16.89
 1,110 16.54 16.89 16.54 0 0 0
23/06/2020
16.95
 3,030 16.95 17.01 16.89 0 0 0
22/06/2020
16.98
 40 16.98 17.04 16.98 0 0 0
19/06/2020
16.83
 980 16.78 16.83 16.60 0 0 0
18/06/2020
16.43
 480 16.37 16.43 16.31 0 0 0
17/06/2020
16.72
 610 16.31 16.72 16.31 0 0 0
16/06/2020
16.78
 4,130 16.89 16.89 16.31 0 0 0
15/06/2020
16.95
 1,710 16.95 16.95 16.43 0 0 0
12/06/2020
17.18
 320 16.31 17.18 16.31 0 0 0
11/06/2020
16.83
 1,010 16.89 16.89 16.83 0 0 0
10/06/2020
16.89
 67,750 17.36 17.36 16.89 0 0 0
09/06/2020
17.13
 8,920 17.47 17.47 17.13 0 0 0
08/06/2020
17.24
 2,250 17.18 17.30 17.18 0 0 0
05/06/2020
17.18
 5,730 17.24 17.24 16.89 0 0 0

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