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)
04/06/2020
17.18
 480 17.18 17.24 17.18 0 0 0
03/06/2020
17.18
 7,730 17.18 17.18 17.13 0 0 0
02/06/2020
17.18
 10,790 17.18 17.24 17.13 0 0 0
01/06/2020
17.18
 7,410 17.18 17.47 17.13 0 0 0
29/05/2020
17.18
 16,760 17.47 17.47 17.18 0 0 0
28/05/2020
17.77
 490 17.77 18.12 17.77 0 0 0
27/05/2020
17.82
 520 17.53 18.14 17.53 0 0 0
26/05/2020
18.17
 210 18.00 18.17 18.00 0 0 0
25/05/2020
18.06
 5,350 18.06 18.12 18.03 0 0 0
22/05/2020
18.00
 160 18.06 18.06 17.65 0 0 0
21/05/2020
17.59
 4,440 18.06 18.06 17.59 0 0 0
20/05/2020
17.77
 440 18.06 18.06 17.47 0 0 0
19/05/2020
18.06
 1,800 18.06 18.06 17.94 0 0 0
18/05/2020
18.06
 2,790 17.94 18.12 17.18 0 0 0
15/05/2020
17.94
 3,200 17.50 17.94 17.50 0 0 0
14/05/2020
17.77
 2,080 17.82 18.06 17.77 0 0 0
13/05/2020
18.06
 2,710 18.06 18.06 16.89 0 0 0
12/05/2020
17.77
 5,840 17.59 17.77 17.47 0 0 0
11/05/2020
17.47
 3,270 17.47 17.47 16.66 0 0 0
08/05/2020
17.59
 3,600 17.56 17.59 17.53 0 0 0
07/05/2020
17.53
 480 17.59 17.59 17.53 0 0 0
06/05/2020
17.53
 3,480 17.47 17.59 17.47 0 0 0
05/05/2020
17.47
 500 17.59 17.59 17.47 0 0 0
04/05/2020
17.59
 1,550 17.59 17.59 17.59 0 0 0
29/04/2020
17.59
 990 17.59 17.65 17.47 0 0 0
28/04/2020
17.47
 330 17.47 17.47 17.47 0 0 0
27/04/2020
17.47
 1,030 17.47 17.47 17.47 0 0 0
24/04/2020
17.47
 310 17.47 17.71 17.47 0 0 0
23/04/2020
17.47
 1,380 16.89 17.47 16.89 0 0 0
22/04/2020
18.06
 870 16.89 18.06 16.31 0 0 0
21/04/2020
17.13
 8,930 18.64 18.64 17.13 0 0 0
20/04/2020
18.35
 5,660 17.88 18.35 17.88 0 0 0
17/04/2020
17.88
 2,880 16.72 17.88 16.72 0 0 0
16/04/2020
16.72
 2,390 17.47 17.47 16.72 0 0 0
15/04/2020
17.47
 7,030 17.77 17.82 16.66 0 0 0
14/04/2020
17.88
 770 17.47 17.88 17.47 0 0 0
13/04/2020
17.77
 3,500 17.47 17.77 16.89 0 0 0
10/04/2020
18.06
 11,150 19.22 19.22 18.06 0 0 0
09/04/2020
18.64
 21,500 18.93 19.28 18.06 0 0 0
08/04/2020
18.03
 11,600 18.03 18.06 16.92 0 0 0
07/04/2020
16.89
 9,410 17.18 17.30 16.31 0 0 0
06/04/2020
16.19
 5,110 16.02 16.19 16.02 0 0 0
03/04/2020
15.14
 5,920 14.50 15.14 14.50 0 0 0
01/04/2020
14.45
 3,810 13.69 14.50 13.69 0 0 0
31/03/2020
13.69
 6,160 13.40 13.69 13.11 0 0 0
30/03/2020
13.40
 19,010 14.39 14.39 13.40 0 0 0
27/03/2020
14.39
 10,310 13.11 14.39 12.93 0 0 0
26/03/2020
13.69
 6,830 13.69 13.69 12.87 0 0 0
25/03/2020
12.87
 40,220 14.56 14.56 12.87 0 0 0
24/03/2020
13.81
 4,730 15.58 15.61 13.81 0 0 0
23/03/2020
14.82
 2,250 15.64 15.67 14.82 0 0 0
20/03/2020
15.93
 3,250 15.55 16.25 15.14 0 0 0
19/03/2020
16.28
 6,300 16.08 16.31 15.73 0 0 0
18/03/2020
16.31
 5,180 16.81 16.81 16.31 0 0 0
17/03/2020
16.81
 14,210 16.81 17.47 16.81 0 0 0
16/03/2020
18.06
 4,930 16.89 18.06 16.81 0 0 0
13/03/2020
18.06
 0 18.06 18.06 18.06 0 0 0
12/03/2020
18.06
 500 18.06 18.06 17.47 0 0 0
11/03/2020
18.06
 6,020 19.34 19.34 18.06 0 0 0
10/03/2020
19.16
 820 18.44 20.27 18.44 0 0 0
09/03/2020
19.80
 210 20.10 20.10 18.93 0 0 0
06/03/2020
20.30
 5,110 19.11 20.30 18.99 0 0 0
05/03/2020
18.99
 13,560 20.10 20.10 18.99 0 0 0
04/03/2020
20.10
 9,710 20.10 20.10 18.70 0 0 0
03/03/2020
20.10
 2,810 21.26 21.26 20.10 0 0 0
02/03/2020
21.26
 20 21.26 21.26 21.26 0 0 0
28/02/2020
21.41
 630 22.43 22.43 21.41 0 0 0
27/02/2020
22.95
 1,000 22.95 22.95 22.95 0 0 0
26/02/2020
22.95
 10 22.95 22.95 22.95 0 0 0
25/02/2020
22.11
 70 20.88 22.11 20.88 0 0 0
24/02/2020
20.68
 100 20.68 20.68 20.68 0 0 0
21/02/2020
22.13
 900 22.25 22.25 22.13 0 0 0
20/02/2020
22.60
 260 22.60 22.60 22.60 0 0 0
19/02/2020
21.14
 80 22.48 24.06 21.03 0 0 0
18/02/2020
22.48
 0 22.48 22.48 22.48 0 0 0
17/02/2020
22.48
 7,770 24.41 24.41 22.48 0 0 0
14/02/2020
22.83
 130 24.17 24.17 22.83 0 0 0
13/02/2020
24.17
 10,610 24.73 24.76 24.17 0 0 0
12/02/2020
24.00
 2,800 23.88 24.29 23.88 0 0 0
11/02/2020
23.59
 550 23.88 23.88 23.59 0 0 0
10/02/2020
22.72
 11,560 22.69 22.72 21.26 0 0 0
07/02/2020
21.23
 1,070 20.68 21.23 20.62 0 0 0
06/02/2020
19.92
 5,740 18.35 19.92 18.35 0 0 0
05/02/2020
18.64
 5,450 17.94 18.64 17.94 0 0 0
04/02/2020
17.91
 1,570 18.64 18.64 17.91 0 0 0
03/02/2020
19.11
 9,940 19.11 19.11 16.69 0 0 0
31/01/2020
17.88
 7,350 18.47 18.47 17.88 0 0 0
30/01/2020
19.22
 150 20.33 20.33 18.70 0 0 0
22/01/2020
19.80
 3,980 20.68 20.68 19.43 0 0 0
21/01/2020
20.88
 8,770 19.63 20.88 19.51 0 0 0
20/01/2020
20.97
 220 20.97 20.97 20.97 0 0 0
17/01/2020
20.47
 13,810 20.71 20.71 20.47 0 0 0
16/01/2020
21.99
 3,180 22.57 22.57 21.99 0 0 0
15/01/2020
23.62
 140 23.94 23.94 23.62 0 0 0
14/01/2020
25.31
 740 25.34 25.34 25.31 0 0 0
13/01/2020
27.20
 840 27.20 27.20 27.20 0 0 0
10/01/2020
29.24
 5,980 29.42 29.42 29.24 0 0 0
09/01/2020
31.40
 3,120 29.59 31.40 29.53 0 0 0
08/01/2020
31.75
 1,670 33.20 33.20 31.45 0 0 0
07/01/2020
31.40
 930 29.36 31.40 29.36 0 0 0

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