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)
04/07/2018
20.71
 20 22.04 22.04 20.71 0 0 0
03/07/2018
22.04
 120 22.07 22.07 20.96 0 10 -0.0
02/07/2018
22.07
 13,310 21.04 22.07 22.01 10 0 0.0
29/06/2018
21.04
 40 21.79 22.34 21.04 0 0 0
28/06/2018
21.79
 0 21.79 21.79 21.79 0 0 0
27/06/2018
21.79
 300 21.79 21.79 21.79 0 0 0
26/06/2018
21.79
 2,150 22.89 22.89 21.79 0 0 0
25/06/2018
22.89
 10 22.34 22.89 22.89 0 0 0
22/06/2018
22.34
 147,870 20.96 22.40 21.46 0 0 0
21/06/2018
20.96
 66,350 21.51 22.89 20.96 0 12,100 -0.5
20/06/2018
21.51
 4,070 21.51 22.62 20.69 0 0 0
19/06/2018
21.51
 4,510 21.51 21.51 20.41 0 1,080 -0.0
18/06/2018
21.51
 520 21.95 22.56 21.51 0 0 0
15/06/2018
21.95
 1,350 23.17 23.17 21.62 0 220 -0.0
14/06/2018
23.17
 100 23.17 23.17 23.17 0 0 0
13/06/2018
23.17
 1,860 23.17 23.17 21.62 0 0 0
12/06/2018
23.17
 520 23.17 23.17 21.57 0 0 0
11/06/2018
23.17
 790 24.27 24.27 22.59 0 190 -0.0
08/06/2018
24.27
 0 24.27 24.27 24.27 0 0 0
07/06/2018
24.27
 0 24.27 24.27 24.27 0 0 0
06/06/2018
24.27
 10 23.17 24.27 24.27 0 0 0
05/06/2018
23.17
 1,030 23.44 23.44 22.62 20 0 0.0
04/06/2018
23.44
 250 23.17 23.44 23.44 0 0 0
01/06/2018
23.17
 40 22.59 23.17 22.89 0 0 0
31/05/2018
22.59
 70 23.33 23.33 22.59 0 0 0
30/05/2018
23.33
 198,640 23.33 23.72 22.62 0 0 0
29/05/2018
23.33
 200,240 22.07 23.61 22.62 0 0 0
28/05/2018
22.07
 63,170 23.72 23.72 22.07 0 0 0
25/05/2018
23.72
 20,040 23.44 23.72 23.66 0 0 0
24/05/2018
23.44
 240 23.72 23.72 22.34 0 0 0
23/05/2018
23.72
 810 24.27 24.27 22.62 0 0 0
22/05/2018
24.27
 4,000 24.55 25.24 22.89 0 0 0
21/05/2018
24.55
 1,560 24.19 25.37 23.17 0 0 0
18/05/2018
24.19
 39,170 22.62 24.19 22.62 190 0 0.0
17/05/2018
22.62
 25,930 21.21 22.67 22.07 0 0 0
16/05/2018
21.21
 22,600 22.07 23.61 21.21 0 0 0
15/05/2018
22.07
 200 22.07 22.07 22.07 0 0 0
14/05/2018
22.07
 167,270 22.34 22.34 22.07 0 0 0
11/05/2018
22.34
 92,190 21.43 22.34 20.69 0 0 0
10/05/2018
21.43
 214,010 20.96 21.43 20.63 9,480 54,000 -1.7
09/05/2018
20.96
 99,610 20.55 20.96 20.52 0 26,000 -1.0
08/05/2018
20.55
 107,220 21.35 22.07 20.55 4,220 27,000 -0.9
07/05/2018
21.35
 114,110 22.89 23.17 21.35 0 25,100 -1.0
04/05/2018
22.89
 56,710 21.79 23.31 20.41 0 9,060 -0.4
03/05/2018
21.79
 16,020 20.41 21.79 21.79 0 0 0
02/05/2018
20.41
 122,200 21.46 22.07 20.41 14,090 21,300 -0.2
27/04/2018
21.46
 3,500 21.51 21.51 21.46 3,500 900 0.1
26/04/2018
21.51
 30,630 21.51 21.62 21.51 30,610 7,600 0.9
24/04/2018
21.51
 5,980 21.51 21.51 21.51 5,380 1,500 0.2
23/04/2018
21.51
 18,810 21.51 21.51 20.44 16,520 4,700 0.5
20/04/2018
21.51
 50 20.96 21.51 20.41 0 0 0
19/04/2018
20.96
 150 20.96 21.51 20.96 0 0 0
18/04/2018
20.96
 4,980 20.96 20.96 20.82 4,980 1,200 0.1
17/04/2018
20.96
 0 20.96 20.96 20.96 43,280 43,280 0
16/04/2018
20.96
 10 21.24 21.24 20.96 0 0 0
13/04/2018
21.24
 300 21.24 21.24 21.24 0 0 0
12/04/2018
21.24
 0 21.24 21.24 21.24 0 0 0
11/04/2018
21.24
 0 21.24 21.24 21.24 0 0 0
10/04/2018
21.24
 9,140 21.40 21.40 19.91 5,000 0 0.2
09/04/2018
21.40
 130 21.51 21.51 20.63 0 0 0
06/04/2018
21.51
 1,090 21.51 21.51 20.41 0 400 -0.0
05/04/2018
21.51
 4,710 21.27 22.07 19.80 3,120 2,340 0.0
04/04/2018
21.27
 44,680 19.89 21.27 20.36 44,380 31,640 0.5
03/04/2018
19.89
 7,180 20.55 21.51 19.89 5,000 2,800 0.1
02/04/2018
20.55
 0 20.55 20.55 20.55 0 0 0
30/03/2018
20.55
 1,250 20.47 20.55 19.75 0 440 -0.0
29/03/2018
20.47
 2,330 20.60 20.91 20.47 0 1,100 -0.0
28/03/2018
20.60
 2,450 21.40 21.95 20.41 0 570 -0.0
27/03/2018
21.40
 50 21.49 21.49 21.40 0 0 0
26/03/2018
21.49
 1,860 21.51 21.51 20.41 0 700 -0.0
23/03/2018
21.51
 8,710 21.21 21.51 20.49 0 2,800 -0.1
22/03/2018
21.21
 3,750 21.24 21.24 20.71 0 2,140 -0.1
21/03/2018
21.24
 0 21.24 21.24 21.24 94,320 94,320 0
20/03/2018
21.24
 4,370 21.49 21.49 20.47 0 1,860 -0.1
19/03/2018
21.49
 1,210 21.51 21.51 20.47 0 200 -0.0
16/03/2018
21.51
 0 21.51 21.51 21.51 0 0 0
15/03/2018
21.51
 4,440 21.40 21.51 20.60 0 1,400 -0.1
14/03/2018
21.40
 1,490 21.95 21.95 21.40 0 300 -0.0
13/03/2018
21.95
 150 21.95 21.95 21.40 0 20 -0.0
12/03/2018
21.95
 110 21.95 21.95 21.07 0 0 0
09/03/2018
21.95
 160 21.57 22.07 21.24 0 0 0
08/03/2018
21.57
 2,270 21.24 21.62 20.69 0 430 -0.0
07/03/2018
21.24
 3,030 22.07 22.07 21.24 0 660 -0.0
06/03/2018
22.07
 390 21.51 22.07 22.07 0 0 0
05/03/2018
21.51
 320 21.46 21.90 21.24 0 0 0
02/03/2018
21.46
 300 21.51 21.51 21.46 0 0 0
01/03/2018
21.51
 1,000 21.57 21.57 21.51 0 90 -0.0
28/02/2018
21.57
 3,760 21.40 21.57 21.35 0 780 -0.0
27/02/2018
21.40
 3,030 21.79 21.79 21.40 0 300 -0.0
26/02/2018
21.79
 390 21.82 22.04 21.76 0 70 -0.0
23/02/2018
21.82
 1,980 22.51 22.51 20.96 0 380 -0.0
22/02/2018
22.51
 10 22.07 22.51 22.51 0 0 0
21/02/2018
22.07
 140 22.07 22.07 22.07 0 0 0
13/02/2018
22.07
 3,120 22.62 22.62 21.04 0 0 0
12/02/2018
22.62
 1,340 21.76 22.62 21.51 0 0 0
09/02/2018
21.76
 2,020 22.04 22.04 20.55 1,000 0 0.0
08/02/2018
22.04
 3,750 20.91 22.20 20.19 0 3,480 -0.1
07/02/2018
20.91
 6,000 20.91 22.37 19.64 0 3,000 -0.1
06/02/2018
20.91
 5,520 21.51 21.51 20.02 160 0 0.0
05/02/2018
21.51
 120 22.29 22.29 21.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |