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
(2024-10-23) 		-1.80 -5.45% 41,000 1,500 0.1
31.20
33.15
31.20
2 tháng
(2024-09-23) 		0.50 1.63% 133,400 -12,500 -0.4
30.65
33.15
31.20
3 tháng
(2024-08-26) 		0.10 0.32% 228,100 -14,500 -0.4
30.65
33.15
31.20
6 tháng
(2024-05-27) 		-2.73 -8.06% 800,700 -165,618 -5.7
30.11
34.89
31.20
12 tháng
(2023-11-28) 		-4.65 -12.96% 1,241,200 -127,168 -4.1
30.11
38.14
31.20
24 tháng
(2022-12-05) 		9.93 46.69% 4,065,500 363,440 17.7
20.55
47.27
31.20
36 tháng
(2021-12-08) 		6.30 25.32% 7,804,100 180,117 14.6
19.26
47.27
31.20
60 tháng
(2019-12-19) 		-5.42 -14.79% 11,740,200 18,665,483 1,022.2
14.25
47.27
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2017
22.59
 4,110 22.07 23.00 22.07 0 0 0
11/09/2017
22.07
 10,640 23.11 23.11 22.07 0 0 0
08/09/2017
23.11
 290 23.14 23.14 23.06 0 0 0
07/09/2017
23.14
 2,880 23.14 24.00 22.40 0 0 0
06/09/2017
23.14
 23,410 23.28 23.91 21.68 0 14,390 -0.6
05/09/2017
23.28
 5,310 25.02 25.02 23.28 0 5,120 -0.2
01/09/2017
25.02
 2,070 24.82 25.79 23.58 0 0 0
31/08/2017
24.82
 1,910 24.74 25.37 23.72 0 0 0
30/08/2017
24.74
 970 24.16 24.80 23.72 0 0 0
29/08/2017
24.16
 760 25.79 25.79 24.08 20 0 0.0
28/08/2017
25.79
 50 25.35 25.79 25.79 0 0 0
25/08/2017
25.35
 5,020 25.87 25.87 24.27 0 4,000 -0.2
24/08/2017
25.87
 80 24.82 26.45 25.87 0 0 0
23/08/2017
24.82
 30 24.55 25.90 24.82 0 0 0
22/08/2017
24.55
 1,230 26.15 26.15 24.55 0 0 0
21/08/2017
26.15
 30 24.82 26.15 26.15 0 0 0
18/08/2017
24.82
 250 24.82 24.82 24.82 0 0 0
17/08/2017
24.82
 1,370 26.29 26.29 24.82 0 0 0
16/08/2017
26.29
 20 26.29 26.29 26.29 0 0 0
15/08/2017
26.29
 0 26.29 26.29 26.29 0 0 0
14/08/2017
26.29
 0 26.29 26.29 26.29 0 0 0
11/08/2017
26.29
 10 24.82 26.29 26.29 0 0 0
10/08/2017
24.82
 1,590 25.37 25.37 24.82 0 0 0
09/08/2017
25.37
 2,150 25.49 25.65 25.37 0 2,090 -0.1
08/08/2017
25.49
 5,800 25.49 25.49 25.37 0 5,070 -0.2
07/08/2017
25.49
 6,100 26.70 26.70 25.46 20 5,000 -0.2
04/08/2017
26.70
 8,360 26.29 27.33 25.82 20 7,960 -0.4
03/08/2017
26.29
 2,400 26.26 27.97 26.29 0 0 0
02/08/2017
26.26
 7,020 26.20 26.26 26.20 20 0 0.0
01/08/2017
26.20
 7,900 26.15 26.37 26.15 0 4,200 -0.2
31/07/2017
26.15
 1,060 26.20 26.20 25.93 0 570 -0.0
28/07/2017
26.20
 260 26.53 26.53 24.77 0 50 -0.0
27/07/2017
26.53
 8,410 27.53 27.53 26.48 200 5,000 -0.2
26/07/2017
27.53
 3,440 28.02 28.02 26.09 0 1,230 -0.1
25/07/2017
28.02
 4,230 29.46 29.46 28.02 22,409,757 0 1,268.4
24/07/2017
29.46
 10,940 29.24 29.79 29.24 0 20 -0.0
21/07/2017
29.24
 24,800 29.18 30.34 28.96 0 0 0
20/07/2017
29.18
 5,320 29.18 29.18 29.02 0 0 0
19/07/2017
29.18
 27,490 29.35 29.35 28.79 19,420 0 1.0
18/07/2017
29.35
 0 29.35 29.35 29.35 0 0 0
17/07/2017
29.35
 5,630 29.35 29.35 28.74 0 0 0
14/07/2017
29.35
 24,730 29.35 29.35 27.33 0 0 0
13/07/2017
29.35
 60,360 29.24 29.40 28.96 0 0 0
12/07/2017
29.24
 15,300 29.24 29.24 29.24 15,000 0 0.8
11/07/2017
29.24
 66,240 29.18 29.79 27.33 29,910 0 1.6
10/07/2017
29.18
 11,730 29.24 30.34 28.19 0 0 0
07/07/2017
29.24
 111,210 28.35 29.79 28.13 0 0 0
06/07/2017
28.35
 107,140 28.41 28.41 27.75 0 0 0
05/07/2017
28.41
 2,710 28.63 28.63 27.75 0 0 0
04/07/2017
28.63
 1,010 28.68 28.68 28.57 0 0 0
03/07/2017
28.68
 16,020 28.02 28.96 27.75 0 0 0
30/06/2017
28.02
 49,130 28.41 28.52 28.02 0 0 0
29/06/2017
28.41
 144,860 28.41 28.46 28.19 0 0 0
28/06/2017
28.41
 1,000 28.41 28.41 28.41 0 0 0
27/06/2017
28.41
 69,790 28.46 28.46 27.91 0 0 0
26/06/2017
28.46
 2,030 28.57 28.57 27.91 0 0 0
23/06/2017
28.57
 128,110 28.57 28.57 27.97 100 600 -0.0
22/06/2017
28.57
 69,740 28.52 28.63 27.97 0 290 -0.0
21/06/2017
28.52
 85,310 28.57 28.63 28.30 0 0 0
20/06/2017
28.57
 126,160 28.63 28.68 27.97 0 0 0
19/06/2017
28.63
 62,310 28.96 28.96 27.91 290 0 0.0
16/06/2017
28.96
 114,390 27.86 28.96 27.86 0 60 -0.0
15/06/2017
27.86
 75,010 27.80 28.96 27.64 0 200 -0.0
14/06/2017
27.80
 101,810 27.75 27.86 27.58 0 0 0
13/06/2017
27.75
 19,230 28.02 28.02 27.58 0 490 -0.0
12/06/2017
28.02
 54,490 27.80 28.96 27.58 0 0 0
09/06/2017
27.80
 17,190 27.75 27.80 27.64 0 0 0
08/06/2017
27.75
 30,750 28.02 28.02 27.69 0 0 0
07/06/2017
28.02
 70,630 27.69 28.96 27.69 0 0 0
06/06/2017
27.69
 233,870 26.75 28.13 26.81 0 0 0
05/06/2017
26.75
 24,530 27.58 27.58 26.64 0 0 0
02/06/2017
27.58
 10 26.75 27.58 27.58 0 0 0
01/06/2017
26.75
 17,820 27.03 27.03 26.53 0 5,000 -0.2
31/05/2017
27.03
 3,740 27.03 27.03 27.00 0 0 0
30/05/2017
27.03
 1,210 26.81 27.03 26.75 0 0 0
29/05/2017
26.81
 12,010 26.81 26.81 25.43 50 0 0.0
26/05/2017
26.81
 40,200 26.75 26.86 26.70 0 0 0
25/05/2017
26.75
 20,000 27.14 27.14 26.64 0 0 0
24/05/2017
27.14
 250 27.20 27.58 27.14 0 0 0
23/05/2017
27.20
 19,470 27.25 27.25 27.20 0 3,000 -0.1
22/05/2017
27.25
 27,860 27.03 27.25 27.03 0 10 -0.0
19/05/2017
27.03
 160,440 27.03 27.42 25.87 0 0 0
18/05/2017
27.03
 8,170 25.93 27.69 25.90 0 0 0
17/05/2017
25.93
 297,090 24.71 26.37 24.71 0 1,250 -0.1
16/05/2017
24.71
 256,300 24.82 24.82 24.55 0 0 0
15/05/2017
24.82
 50,860 24.82 24.82 23.17 0 0 0
12/05/2017
24.82
 104,890 25.21 25.21 23.72 0 0 0
11/05/2017
25.21
 0 25.21 25.21 25.21 0 0 0
10/05/2017
25.21
 61,610 25.26 25.26 24.33 0 0 0
09/05/2017
25.26
 63,340 25.10 25.65 24.49 0 2,700 -0.1
08/05/2017
25.10
 52,810 25.35 25.35 24.00 0 0 0
05/05/2017
25.35
 237,490 25.10 25.37 24.82 0 0 0
04/05/2017
25.10
 20,290 25.37 25.37 25.04 0 0 0
03/05/2017
25.37
 231,570 24.82 25.37 24.49 0 250 -0.0
28/04/2017
24.82
 1,160 25.26 25.26 24.82 0 0 0
27/04/2017
25.26
 286,100 24.93 25.37 23.72 0 54,040 -2.4
26/04/2017
24.93
 284,700 24.82 25.10 24.55 0 26,010 -1.2
25/04/2017: Cổ tức tiền mặt tỉ lệ: 18%
25/04/2017
24.82
 156,130 23.39 24.99 23.50 0 2,700 -0.1
24/04/2017
23.39
 53,530 23.23 23.55 22.75 2,700 0 0.1
21/04/2017
23.23
 19,150 23.02 23.81 22.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |