CTCP Phân phối khí thấp áp Dầu khí Việt Nam (pgd)

31.20
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
(2024-10-21) 		-1.50 -4.59% 54,500 1,600 0.1
31.20
33.15
31.20
2 tháng
(2024-09-23) 		0.50 1.63% 133,100 -12,500 -0.4
30.65
33.15
31.20
3 tháng
(2024-08-22) 		-1.10 -3.41% 292,800 -12,400 -0.4
30.65
33.15
31.20
6 tháng
(2024-05-24) 		-3.21 -9.33% 808,800 -160,618 -5.5
30.11
34.89
31.20
12 tháng
(2023-11-27) 		-4.22 -11.90% 1,241,800 -127,168 -4.1
30.11
38.14
31.20
24 tháng
(2022-12-01) 		9.13 41.36% 4,069,400 364,640 17.7
20.55
47.27
31.20
36 tháng
(2021-12-06) 		6.75 27.62% 7,817,700 185,917 14.8
19.26
47.27
31.20
60 tháng
(2019-12-17) 		-8.12 -20.66% 11,741,110 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)
02/07/2024
33.50
 600 33.50 33.50 33.50 0 0 0
01/07/2024
33.50
 0 33.50 33.50 33.50 0 0 0
28/06/2024
33.50
 1,200 33.46 33.50 33.46 0 0 0
27/06/2024
33.69
 4,900 32.88 33.69 32.88 0 4,000 -0.1
26/06/2024
32.88
 6,500 32.50 32.88 31.64 0 4,300 -0.1
25/06/2024
32.98
 1,800 33.46 33.46 32.98 0 0 0
24/06/2024
33.17
 2,900 33.55 33.55 33.17 0 0 0
21/06/2024
33.55
 18,400 34.51 35.37 33.55 15,000 6,200 0.3
20/06/2024
33.55
 6,000 33.41 33.55 33.31 200 2,900 -0.1
19/06/2024
34.36
 500 34.41 34.60 34.36 0 0 0
18/06/2024
34.89
 8,700 34.03 35.46 34.03 5,000 0 0.2
17/06/2024
33.17
 1,000 32.60 34.41 32.60 700 0 0.0
14/06/2024
34.41
 2,800 34.51 34.51 34.41 0 100 -0.0
13/06/2024
34.51
 700 34.41 34.51 34.41 0 0 0
12/06/2024
34.41
 500 33.74 34.41 33.74 0 0 0
11/06/2024
33.93
 800 34.41 34.41 33.93 0 0 0
10/06/2024
34.41
 5,500 34.32 34.41 34.32 5,015 0 0.2
07/06/2024
33.60
 800 33.60 33.60 33.60 0 33 0
06/06/2024
33.60
 1,500 33.60 33.60 33.60 0 0 0
05/06/2024
33.60
 3,700 33.65 33.65 33.60 0 2,000 -0.1
04/06/2024
33.60
 6,400 33.60 33.93 33.60 0 3,300 -0.1
03/06/2024
33.60
 61,700 33.65 33.65 33.60 0 8,400 -0.3
31/05/2024
33.46
 5,400 33.46 33.46 33.46 0 4,000 -0.1
30/05/2024
33.46
 5,800 33.50 33.50 33.46 500 3,000 -0.1
29/05/2024
33.46
 700 34.03 34.03 33.46 0 100 -0.0
28/05/2024
33.98
 4,900 34.41 34.41 33.93 0 1,900 -0.1
27/05/2024
33.93
 9,800 34.41 34.41 33.74 0 6,100 -0.2
24/05/2024
34.41
 8,400 34.41 34.70 34.41 5,000 0 0.2
23/05/2024
34.41
 1,200 34.41 34.41 34.36 0 0 0
22/05/2024
34.70
 12,600 34.41 34.89 34.03 7,500 3,000 0.2
21/05/2024
34.03
 3,400 34.22 34.27 33.93 0 300 -0.0
20/05/2024
34.22
 1,600 34.89 34.89 34.22 0 400 -0.0
17/05/2024
34.27
 1,600 34.84 34.84 34.27 0 100 -0.0
16/05/2024
34.84
 500 34.41 34.84 34.41 0 0 0
15/05/2024
35.27
 1,500 34.22 35.27 34.22 0 0 0
14/05/2024
34.27
 1,100 34.46 34.46 34.27 0 0 0
13/05/2024
34.89
 1,000 34.70 34.89 34.70 0 0 0
10/05/2024
33.50
 7,400 33.36 33.55 33.36 600 6,000 -0.2
09/05/2024
35.22
 700 35.27 35.27 35.18 0 0 0
08/05/2024
35.65
 2,700 34.41 35.65 34.41 0 0 0
07/05/2024
34.41
 200 34.41 34.41 34.41 0 0 0
06/05/2024
34.41
 400 34.41 34.41 34.41 0 0 0
03/05/2024
34.41
 300 34.36 34.41 34.36 0 0 0
02/05/2024
34.36
 4,400 34.13 34.36 33.46 0 100 -0.0
26/04/2024
33.07
 0 33.07 33.07 33.07 0 0 0
25/04/2024
33.07
 300 32.79 33.07 32.79 0 0 0
24/04/2024
33.36
 3,800 33.41 33.46 33.36 0 1,000 -0.0
23/04/2024
33.41
 4,500 34.70 34.70 33.41 0 500 -0.0
22/04/2024
34.79
 2,600 34.41 34.79 34.36 0 0 0
19/04/2024
33.07
 28,900 35.56 35.56 33.07 100 13,400 -0.5
17/04/2024
35.56
 8,000 33.60 35.56 33.60 0 7,500 -0.3
16/04/2024
35.61
 200 35.56 35.61 35.56 0 0 0
15/04/2024
35.61
 0 35.61 35.61 35.61 0 0 0
12/04/2024
35.61
 500 35.65 35.65 35.61 0 0 0
11/04/2024
35.89
 500 36.04 36.04 35.89 0 100 -0.0
10/04/2024
35.94
 0 35.94 35.94 35.94 0 0 0
09/04/2024
35.94
 500 35.94 35.94 35.94 0 0 0
08/04/2024
36.23
 100 36.23 36.23 36.23 0 0 0
05/04/2024
36.80
 2,700 35.80 36.80 35.75 2,500 0 0.1
04/04/2024
35.94
 200 35.94 35.94 35.94 0 0 0
03/04/2024
36.13
 100 36.13 36.13 36.13 0 0 0
02/04/2024
36.23
 800 35.37 36.23 33.46 100 300 -0.0
01/04/2024
35.37
 300 36.18 36.18 35.37 0 0 0
29/03/2024
36.23
 400 34.89 36.23 34.89 0 0 0
28/03/2024
36.32
 1,200 35.13 36.32 35.13 0 0 0
27/03/2024
35.03
 8,300 35.03 37.28 35.03 7,500 0 0.3
26/03/2024
35.03
 0 35.03 35.03 35.03 0 0 0
25/03/2024
35.03
 6,800 35.37 35.37 34.99 900 0 0.0
22/03/2024
36.04
 2,200 35.56 36.04 35.56 0 0 0
21/03/2024
35.27
 8,700 35.85 35.85 35.08 0 300 -0.0
20/03/2024
36.23
 1,200 35.18 36.23 35.18 0 0 0
19/03/2024
36.71
 10,200 37.18 37.18 32.45 2,000 0 0.1
18/03/2024
34.89
 11,600 35.51 35.56 34.84 2,300 0 0.1
15/03/2024
37.18
 1,100 37.28 37.28 37.18 1,000 0 0.0
14/03/2024
37.28
 30,200 35.56 37.90 35.46 5,000 7,600 -0.1
13/03/2024
35.46
 4,900 35.46 35.46 35.37 0 0 0
12/03/2024
35.46
 2,500 35.37 35.46 35.37 0 0 0
11/03/2024
35.37
 0 35.37 35.37 35.37 0 0 0
08/03/2024
35.37
 1,000 35.37 35.37 35.37 0 0 0
07/03/2024
35.65
 500 35.65 35.65 35.65 502 2 0.0
06/03/2024
35.18
 1,600 35.18 35.18 35.18 0 0 0
05/03/2024
35.18
 1,400 35.65 35.65 35.18 0 0 0
04/03/2024
35.18
 54,900 35.37 37.81 35.18 0 550 -0.0
01/03/2024
35.37
 7,000 35.37 35.56 35.37 0 0 0
29/02/2024
35.37
 2,600 36.18 36.18 35.37 0 0 0
28/02/2024
35.75
 2,200 35.89 35.89 35.75 0 100 -0.0
27/02/2024
35.89
 1,700 34.41 35.89 34.41 0 0 0
26/02/2024
34.70
 2,100 34.56 34.99 34.56 200 0 0.0
23/02/2024
34.89
 4,100 35.13 35.13 34.89 1,000 0 0.0
22/02/2024
35.13
 0 35.13 35.13 35.13 0 0 0
21/02/2024
35.13
 600 35.13 35.13 35.13 500 0 0.0
20/02/2024
35.27
 9,900 35.37 35.37 35.08 3,800 100 0.1
19/02/2024
35.37
 2,400 35.18 35.37 35.18 0 0 0
16/02/2024
35.13
 4,200 35.13 35.37 35.13 0 0 0
15/02/2024
35.08
 8,700 35.37 35.85 35.08 5,000 0 0.2
07/02/2024
35.18
 1,500 36.32 36.32 35.18 0 0 0
06/02/2024
35.37
 2,200 35.13 35.37 35.08 200 0 0.0
05/02/2024
34.89
 3,300 34.94 35.08 34.89 0 0 0
02/02/2024
34.89
 100 34.89 34.89 34.89 0 0 0
01/02/2024
34.89
 700 34.89 35.03 34.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |