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)
02/02/2018
22.29
 1,030 22.07 22.31 21.57 0 0 0
01/02/2018
22.07
 680 22.73 22.73 22.07 30 0 0.0
31/01/2018
22.73
 370 22.62 22.84 21.95 0 0 0
30/01/2018
22.62
 800 22.89 22.89 21.79 500 0 0.0
29/01/2018
22.89
 330 23.06 23.06 22.89 0 310 -0.0
26/01/2018
23.06
 220 22.78 23.06 23.06 0 0 0
25/01/2018
22.78
 26,950 22.07 23.17 22.12 0 0 0
22/01/2018
22.07
 14,100 22.07 22.62 21.60 0 0 0
19/01/2018
22.07
 3,040 23.61 23.61 21.98 0 0 0
18/01/2018
23.61
 150 22.62 23.61 22.62 0 0 0
17/01/2018
22.62
 6,100 23.17 23.72 22.62 2,810 0 0.1
16/01/2018
23.17
 2,210 23.44 23.44 22.07 0 0 0
15/01/2018
23.44
 390 22.62 23.94 23.17 0 0 0
12/01/2018
22.62
 1,500 22.62 23.28 22.62 1,000 0 0.0
11/01/2018
22.62
 11,960 21.18 22.64 21.18 0 600 -0.0
10/01/2018
21.18
 1,080 21.95 21.95 21.07 0 0 0
09/01/2018
21.95
 1,650 22.07 22.07 20.69 0 700 -0.0
08/01/2018
22.07
 3,110 21.35 22.07 20.71 0 0 0
05/01/2018
21.35
 9,620 20.96 22.07 20.69 0 0 0
04/01/2018
20.96
 1,020 20.99 20.99 20.96 0 0 0
03/01/2018
20.99
 2,320 20.96 21.49 20.96 0 0 0
02/01/2018
20.96
 44,250 20.69 21.24 20.69 0 0 0
29/12/2017
20.69
 170 20.69 20.69 20.69 0 0 0
28/12/2017
20.69
 3,020 20.69 20.69 20.69 0 0 0
27/12/2017
20.69
 2,690 20.82 20.82 20.41 0 0 0
26/12/2017
20.82
 10 20.41 20.82 20.82 0 0 0
25/12/2017
20.41
 210 20.82 20.82 20.41 0 0 0
22/12/2017
20.82
 10 20.63 20.82 20.82 0 0 0
21/12/2017
20.63
 0 20.63 20.63 20.63 0 0 0
20/12/2017
20.63
 10,400 20.41 20.80 20.41 0 0 0
19/12/2017
20.41
 2,720 20.44 20.69 20.41 1,640 0 0.1
18/12/2017
20.44
 10,400 20.52 20.52 20.19 0 0 0
15/12/2017
20.52
 4,190 21.60 21.60 20.27 0 0 0
14/12/2017
21.60
 210 20.41 21.60 20.58 0 0 0
13/12/2017
20.41
 7,620 21.51 21.51 20.41 0 0 0
12/12/2017
21.51
 400 22.53 22.53 21.51 0 0 0
11/12/2017
22.53
 110 22.34 22.70 21.51 0 0 0
08/12/2017
22.34
 2,150 20.96 22.34 20.96 500 0 0.0
07/12/2017
20.96
 1,010 20.47 20.96 20.93 0 0 0
06/12/2017
20.47
 10 20.96 20.96 20.47 0 0 0
05/12/2017
20.96
 450 20.96 21.49 20.96 0 0 0
04/12/2017
20.96
 2,000 21.18 21.18 20.96 0 0 0
01/12/2017
21.18
 5,040 21.18 21.18 20.96 0 0 0
30/11/2017
21.18
 750 21.18 21.21 20.22 0 0 0
29/11/2017
21.18
 20 20.41 21.18 20.41 0 0 0
28/11/2017
20.41
 1,800 20.41 20.41 20.41 0 0 0
27/11/2017
20.41
 100 20.96 20.96 20.41 0 0 0
24/11/2017
20.96
 1,640 19.86 20.96 20.85 1,640 0 0.1
23/11/2017
19.86
 4,760 20.36 20.88 19.58 0 3,800 -0.1
22/11/2017
20.36
 100 20.63 20.63 20.36 0 0 0
21/11/2017
20.63
 1,000 20.63 20.63 20.63 0 0 0
20/11/2017
20.63
 3,810 19.97 20.63 19.97 0 30 -0.0
17/11/2017
19.97
 230 20.96 20.96 19.97 0 0 0
16/11/2017
20.96
 0 20.96 20.96 20.96 0 0 0
15/11/2017
20.96
 1,070 20.96 20.96 20.41 0 0 0
14/11/2017
20.96
 2,560 20.74 21.18 20.41 0 10 -0.0
13/11/2017
20.74
 2,340 20.96 20.96 20.74 0 0 0
10/11/2017
20.96
 760 22.34 22.34 20.96 0 0 0
09/11/2017
22.34
 400 20.93 22.34 22.34 0 0 0
08/11/2017
20.93
 22,470 19.91 20.93 19.31 0 0 0
07/11/2017
19.91
 0 19.91 19.91 19.91 0 0 0
06/11/2017
19.91
 120 19.86 21.10 19.86 0 0 0
03/11/2017
19.86
 1,000 20.41 20.41 19.86 0 1,000 -0.0
02/11/2017
20.41
 4,610 20.16 20.41 19.86 0 0 0
01/11/2017
20.16
 410 20.41 20.41 20.16 0 0 0
31/10/2017
20.41
 10 20.91 20.91 20.41 0 0 0
30/10/2017
20.91
 70 20.91 20.96 20.91 0 0 0
27/10/2017
20.91
 3,700 20.41 20.93 20.41 0 0 0
26/10/2017
20.41
 6,600 20.63 20.96 20.41 0 0 0
25/10/2017
20.63
 920 20.96 20.96 20.63 0 0 0
24/10/2017
20.96
 1,090 21.71 21.71 20.96 0 0 0
23/10/2017
21.71
 30 21.84 21.84 21.13 0 0 0
20/10/2017
21.84
 1,010 21.79 22.20 21.84 0 0 0
19/10/2017
21.79
 1,410 22.07 22.07 21.24 0 0 0
18/10/2017
22.07
 0 22.07 22.07 22.07 0 0 0
17/10/2017
22.07
 430 22.04 22.07 21.98 0 40 -0.0
16/10/2017
22.04
 600 22.07 22.07 21.35 0 0 0
13/10/2017
22.07
 40 22.34 22.62 22.07 0 0 0
12/10/2017
22.34
 30 22.07 22.34 22.31 0 0 0
11/10/2017
22.07
 1,800 21.79 22.07 21.51 0 0 0
10/10/2017
21.79
 250 21.79 21.79 21.51 0 0 0
09/10/2017
21.79
 0 21.79 21.79 21.79 0 0 0
06/10/2017
21.79
 1,520 22.01 22.01 21.29 0 0 0
05/10/2017
22.01
 20 22.34 22.34 22.01 0 0 0
04/10/2017
22.34
 1,810 22.01 22.34 21.76 0 0 0
03/10/2017
22.01
 5,240 22.81 22.81 21.79 0 0 0
02/10/2017
22.81
 0 22.81 22.81 22.81 0 0 0
29/09/2017
22.81
 0 22.81 22.81 22.81 0 0 0
28/09/2017
22.81
 5,630 22.89 22.89 21.84 0 0 0
27/09/2017
22.89
 3,320 23.14 23.14 21.79 0 0 0
26/09/2017
23.14
 5,870 22.37 23.64 22.37 0 0 0
25/09/2017
22.37
 350 22.40 22.40 22.37 10 0 0.0
22/09/2017
22.40
 5,540 21.87 22.40 21.84 0 5,000 -0.2
21/09/2017
21.87
 960 22.51 22.51 21.87 0 0 0
20/09/2017
22.51
 20 22.51 22.51 21.79 0 0 0
19/09/2017
22.51
 1,000 22.51 22.51 22.51 0 0 0
18/09/2017
22.51
 0 22.51 22.51 22.51 0 0 0
15/09/2017
22.51
 4,220 22.34 23.72 22.51 0 0 0
14/09/2017
22.34
 1,110 22.48 22.48 22.34 0 0 0
13/09/2017
22.48
 2,130 22.59 22.59 21.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |