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)
15/08/2019
19.11
 0 19.11 19.11 19.11 0 0 0
14/08/2019
19.11
 0 19.11 19.11 19.11 0 0 0
13/08/2019
19.11
 350 18.23 19.11 18.23 0 0 0
12/08/2019
19.16
 530 19.16 19.16 19.16 0 0 0
09/08/2019
18.64
 2,230 18.00 18.64 17.94 0 0 0
08/08/2019
18.64
 2,140 18.52 18.64 18.41 0 0 0
07/08/2019
18.41
 1,750 17.21 18.41 18.06 0 0 0
06/08/2019
18.41
 4,570 17.21 18.41 17.21 0 0 0
05/08/2019
18.41
 280 18.47 18.47 18.41 0 0 0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 25%
02/08/2019
18.06
 4,880 18.29 18.29 16.89 0 0 0
01/08/2019
18.09
 94,010 18.06 18.33 18.06 0 0 0
31/07/2019
18.33
 1,920 17.79 18.33 17.79 0 0 0
30/07/2019
17.79
 5,120 18.60 18.60 17.79 0 0 0
29/07/2019
18.60
 27,420 17.74 18.65 17.25 0 0 0
26/07/2019
17.74
 57,710 17.14 17.79 17.14 0 0 0
25/07/2019
17.20
 63,940 17.14 17.20 17.14 0 0 0
24/07/2019
17.14
 108,540 17.79 17.79 17.14 0 0 0
23/07/2019
18.01
 250 17.52 18.01 17.52 0 0 0
22/07/2019
18.22
 1,290 18.49 18.49 18.22 0 0 0
19/07/2019
17.47
 70 18.33 18.65 16.71 0 0 0
18/07/2019
17.52
 2,300 17.52 17.52 17.52 0 0 0
17/07/2019
17.52
 22,540 18.33 18.33 17.52 0 0 0
16/07/2019
18.33
 6,500 18.76 18.76 18.33 0 0 0
15/07/2019
18.81
 0 18.81 18.81 18.81 0 0 0
12/07/2019
18.81
 3,010 18.36 18.87 18.06 0 0 0
11/07/2019
19.35
 3,150 18.25 19.35 18.25 0 0 0
10/07/2019
18.11
 20 18.11 18.11 18.11 0 0 0
09/07/2019
18.44
 0 18.44 18.44 18.44 0 0 0
08/07/2019
18.44
 1,680 17.63 18.44 17.57 0 0 0
05/07/2019
18.46
 5,610 18.46 18.54 18.06 0 0 0
04/07/2019
18.54
 1,350 18.54 18.54 18.33 0 0 0
03/07/2019
18.87
 750 18.54 18.87 18.54 0 0 0
02/07/2019
18.06
 1,050 18.06 18.06 17.63 0 0 0
01/07/2019
18.06
 70,810 18.06 18.11 18.06 0 0 0
28/06/2019
19.08
 40,840 19.08 19.14 18.06 0 0 0
27/06/2019
19.14
 5,640 19.14 20.22 19.08 0 0 0
26/06/2019
20.38
 0 20.38 20.38 20.38 0 0 0
25/06/2019
20.38
 0 20.38 20.38 20.38 0 0 0
24/06/2019
20.38
 0 20.38 20.38 20.38 0 0 0
21/06/2019
20.38
 0 20.38 20.38 20.38 0 0 0
20/06/2019
20.38
 1,510 20.43 20.43 20.38 0 0 0
19/06/2019
20.49
 0 20.49 20.49 20.49 0 0 0
18/06/2019
20.49
 0 20.49 20.49 20.49 0 0 0
17/06/2019
20.49
 3,810 20.73 20.73 20.46 0 0 0
14/06/2019
20.76
 5,520 20.14 21.02 19.14 0 0 0
13/06/2019
20.27
 33,140 18.22 20.27 18.22 0 0 0
12/06/2019
18.98
 600 18.95 18.98 18.95 0 0 0
11/06/2019
19.03
 1,050 19.00 19.03 19.00 0 0 0
10/06/2019
19.14
 3,710 18.33 19.19 18.33 0 0 0
07/06/2019
19.25
 4,410 18.76 19.25 18.60 0 0 0
06/06/2019
18.87
 500 18.87 18.87 18.87 0 0 0
05/06/2019
18.87
 500 18.87 18.87 18.87 0 0 0
04/06/2019
18.87
 1,690 18.98 18.98 17.52 0 0 0
03/06/2019
18.11
 1,010 18.33 19.11 18.11 0 0 0
31/05/2019
18.54
 810 17.79 18.54 17.79 0 0 0
30/05/2019
18.57
 610 18.54 18.57 18.54 0 0 0
29/05/2019
18.54
 560 18.14 19.11 18.14 0 0 0
28/05/2019
18.14
 3,870 18.11 18.14 17.98 0 0 0
27/05/2019
18.11
 34,890 18.38 18.98 18.11 0 0 0
24/05/2019
18.98
 310 18.98 18.98 18.98 0 0 0
23/05/2019
19.84
 3,780 18.54 19.84 18.54 0 0 0
22/05/2019
18.60
 2,280 18.60 18.60 18.49 0 0 0
21/05/2019
18.84
 13,590 18.81 19.03 18.60 0 0 0
20/05/2019
19.06
 4,540 19.33 19.33 18.60 0 0 0
17/05/2019
19.57
 9,440 18.60 19.62 18.41 0 0 0
16/05/2019
19.76
 58,240 18.52 19.76 18.52 0 0 0
15/05/2019
19.89
 5,520 18.68 19.89 18.68 0 0 0
14/05/2019
19.81
 1,110 18.71 19.81 18.68 0 0 0
13/05/2019
19.81
 1,510 18.60 19.81 18.60 0 0 0
10/05/2019
19.84
 7,700 19.81 19.84 19.81 0 0 0
09/05/2019
19.89
 10 19.89 19.89 19.89 0 0 0
08/05/2019
19.57
 30 19.57 19.57 19.57 0 0 0
07/05/2019
20.43
 0 20.43 20.43 20.43 0 0 0
06/05/2019
20.43
 50 20.43 20.43 20.43 0 0 0
03/05/2019
20.43
 130 19.03 20.43 19.03 0 0 0
02/05/2019
20.46
 0 20.46 20.46 20.46 0 0 0
26/04/2019
20.46
 50 20.46 20.46 20.46 0 0 0
25/04/2019
20.46
 50 20.46 20.46 20.46 0 0 0
24/04/2019
20.46
 50 20.46 20.46 20.46 0 0 0
23/04/2019
20.46
 0 20.46 20.46 20.46 0 0 0
22/04/2019
20.46
 100,250 20.65 20.65 18.41 0 0 0
19/04/2019
19.30
 1,100 18.33 19.30 18.33 0 0 0
18/04/2019
19.30
 0 19.30 19.30 19.30 0 0 0
17/04/2019
19.30
 100 19.30 19.30 19.30 0 0 0
16/04/2019
19.30
 0 19.30 19.30 19.30 0 0 0
12/04/2019
19.30
 100 19.30 19.30 19.30 0 0 0
11/04/2019
19.30
 100 19.30 19.30 19.30 0 0 0
10/04/2019
19.30
 100 19.30 19.30 19.30 0 0 0
09/04/2019
19.30
 0 19.30 19.30 19.30 0 0 0
08/04/2019
19.30
 110 18.41 19.30 18.41 0 0 0
05/04/2019
19.30
 0 19.30 19.30 19.30 0 0 0
04/04/2019
19.30
 0 19.30 19.30 19.30 0 0 0
03/04/2019
19.30
 2,050 18.71 19.30 18.71 0 0 0
02/04/2019
19.38
 2,040 18.71 19.41 18.71 0 0 0
01/04/2019
18.71
 4,100 18.57 18.71 18.57 0 0 0
29/03/2019
18.60
 620 18.60 18.60 18.60 0 0 0
28/03/2019
18.73
 140 18.73 18.73 18.65 0 0 0
27/03/2019
18.76
 10 18.76 18.76 18.76 0 0 0
26/03/2019
18.81
 12,040 18.81 18.84 18.81 0 0 0
25/03/2019
19.30
 0 19.30 19.30 19.30 0 0 0

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