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)
20/04/2017
23.02
 12,330 23.02 24.24 22.65 0 0 0
19/04/2017
23.02
 69,110 22.12 23.02 22.36 2,700 0 0.1
18/04/2017
22.12
 12,470 21.70 22.22 21.70 0 10 -0.0
17/04/2017
21.70
 51,610 21.54 21.96 21.17 0 0 0
14/04/2017
21.54
 12,400 21.59 21.70 20.13 0 500 -0.0
13/04/2017
21.59
 49,520 21.33 21.64 21.35 0 0 0
12/04/2017
21.33
 42,270 20.88 21.38 20.69 0 0 0
11/04/2017
20.88
 35,640 20.48 21.64 20.37 0 0 0
10/04/2017
20.48
 9,170 20.48 20.98 19.10 0 700 -0.0
07/04/2017
20.48
 86,150 20.48 20.64 20.16 0 200 -0.0
05/04/2017
20.48
 10,030 20.58 20.69 20.37 0 800 -0.0
04/04/2017
20.58
 400 20.58 20.58 20.53 0 0 0
03/04/2017
20.58
 69,040 20.64 20.82 20.11 0 0 0
31/03/2017
20.64
 62,180 20.37 20.82 20.21 0 0 0
30/03/2017
20.37
 4,100 20.77 20.77 20.11 0 0 0
29/03/2017
20.77
 37,500 20.69 20.77 20.11 0 0 0
28/03/2017
20.69
 77,820 20.82 20.90 20.16 0 990 -0.0
27/03/2017
20.82
 100,030 20.85 20.85 20.77 0 0 0
24/03/2017
20.85
 132,010 20.90 20.90 20.37 0 0 0
23/03/2017
20.90
 170,940 20.21 20.90 20.27 0 0 0
22/03/2017
20.21
 121,290 20.82 20.82 19.37 0 18,870 -0.7
21/03/2017
20.82
 2,520 20.85 20.85 19.95 0 0 0
20/03/2017
20.85
 30 20.64 20.88 19.98 0 0 0
17/03/2017
20.64
 0 20.64 20.64 20.64 0 0 0
16/03/2017
20.64
 510 20.90 20.90 20.11 0 0 0
15/03/2017
20.90
 107,070 20.48 20.90 20.11 100 0 0.0
14/03/2017
20.48
 1,590 21.03 21.03 20.11 0 0 0
13/03/2017
21.03
 20 20.11 21.03 21.03 0 0 0
10/03/2017
20.11
 67,230 20.61 20.90 19.95 0 3,680 -0.1
09/03/2017
20.61
 13,010 20.37 20.61 19.90 0 0 0
08/03/2017
20.37
 3,890 20.37 20.64 20.11 0 2,500 -0.1
07/03/2017
20.37
 18,530 20.37 20.37 20.11 0 0 0
06/03/2017
20.37
 39,750 20.43 20.43 19.84 0 0 0
03/03/2017
20.43
 57,510 20.37 20.64 19.90 0 5,020 -0.2
02/03/2017
20.37
 96,500 20.80 20.80 20.06 0 16,770 -0.6
01/03/2017
20.80
 5,840 20.13 20.90 20.06 0 4,990 -0.2
28/02/2017
20.13
 15,000 21.11 21.11 20.11 0 10 -0.0
27/02/2017
21.11
 2,010 20.64 21.11 20.00 0 0 0
24/02/2017
20.64
 3,300 20.64 20.64 20.37 0 0 0
23/02/2017
20.64
 2,450 20.64 21.11 20.32 0 0 0
22/02/2017
20.64
 6,310 20.64 20.64 20.43 0 0 0
21/02/2017
20.64
 194,730 20.80 20.85 20.64 0 0 0
20/02/2017
20.80
 100,890 20.82 20.85 19.68 0 340 -0.0
17/02/2017
20.82
 104,000 20.77 20.82 20.77 0 0 0
16/02/2017
20.77
 196,100 20.77 20.82 20.64 0 0 0
15/02/2017
20.77
 331,010 20.80 20.88 20.74 0 8,910 -0.3
14/02/2017
20.80
 420,560 20.90 20.90 20.64 0 5,600 -0.2
13/02/2017
20.90
 50,200 20.82 20.90 20.80 0 200 -0.0
10/02/2017
20.82
 97,320 20.82 21.11 20.19 0 0 0
09/02/2017
20.82
 4,690 20.85 20.85 20.43 0 1,000 -0.0
08/02/2017
20.85
 109,800 21.01 21.01 20.64 0 0 0
07/02/2017
21.01
 65,600 21.01 21.03 20.58 0 3,000 -0.1
06/02/2017
21.01
 131,520 21.06 21.27 20.11 0 4,380 -0.2
03/02/2017
21.06
 468,840 20.80 21.43 20.69 0 20,750 -0.8
02/02/2017
20.80
 613,040 21.11 21.17 20.64 2,830 24,160 -0.8
25/01/2017
21.11
 10 20.58 21.11 21.11 10 0 0.0
24/01/2017
20.58
 1,200 20.64 20.64 20.58 0 0 0
23/01/2017
20.64
 28,350 20.90 21.17 20.37 5,000 4,200 0.0
20/01/2017
20.90
 140 21.17 21.17 20.64 0 0 0
19/01/2017
21.17
 20 20.90 21.17 20.90 0 0 0
18/01/2017
20.90
 217,300 20.64 21.64 20.27 0 4,000 -0.2
17/01/2017
20.64
 119,800 20.82 20.82 20.58 100 3,690 -0.1
16/01/2017
20.82
 185,060 20.85 20.85 20.58 0 0 0
13/01/2017
20.85
 132,950 20.95 20.95 20.37 0 0 0
12/01/2017
20.95
 113,310 20.80 21.11 20.80 0 800 -0.0
11/01/2017
20.80
 161,730 21.09 21.09 20.11 0 0 0
10/01/2017
21.09
 0 21.09 21.09 21.09 0 0 0
09/01/2017
21.09
 105,250 21.17 21.17 21.09 0 0 0
06/01/2017
21.17
 161,020 20.32 21.17 20.32 0 160,580 -6.2
05/01/2017
20.32
 367,140 20.32 20.48 20.11 0 265,880 -10.2
04/01/2017
20.32
 460 20.88 20.88 20.11 0 0 0
03/01/2017
20.88
 10,540 20.74 20.88 20.27 0 0 0
30/12/2016
20.74
 4,740 20.24 21.06 20.24 0 0 0
29/12/2016
20.24
 12,700 20.98 21.06 20.16 0 0 0
28/12/2016
20.98
 65,830 21.06 21.11 20.64 0 0 0
27/12/2016
21.06
 19,830 20.21 21.14 20.21 6,480 350 0.2
26/12/2016
20.21
 13,410 21.17 21.17 20.21 0 0 0
23/12/2016
21.17
 28,820 20.16 21.17 20.16 0 0 0
22/12/2016
20.16
 169,270 19.58 20.21 19.53 0 0 0
21/12/2016
19.58
 288,960 19.84 20.16 19.58 0 0 0
20/12/2016
19.84
 144,910 19.24 20.56 19.24 0 28,470 -1.1
19/12/2016
19.24
 519,800 17.99 19.24 19.00 0 0 0
16/12/2016
17.99
 1,175,700 17.52 18.41 17.52 0 1,125,600 -38.1
15/12/2016
17.52
 61,440 18.26 18.26 17.52 0 61,270 -2.0
14/12/2016
18.26
 18,900 17.99 18.26 17.49 0 16,270 -0.6
13/12/2016
17.99
 168,930 17.54 18.49 17.99 0 59,980 -2.0
12/12/2016
17.54
 28,060 17.78 18.49 17.54 0 25,000 -0.8
09/12/2016
17.78
 41,010 17.46 18.68 17.46 0 35,590 -1.2
08/12/2016
17.46
 120,740 17.62 18.84 17.46 200 318,310 -10.3
07/12/2016
17.62
 71,920 18.89 19.47 17.62 0 69,720 -2.3
06/12/2016
18.89
 20,740 19.31 19.31 18.68 0 19,780 -0.7
05/12/2016
19.31
 15,250 20.11 20.11 19.31 0 11,710 -0.4
02/12/2016
20.11
 19,920 21.17 21.43 20.00 0 19,730 -0.8
01/12/2016
21.17
 1,380 21.09 21.17 21.17 0 1,350 -0.1
30/11/2016
21.09
 10,090 21.06 21.11 20.37 60 10,070 -0.4
29/11/2016
21.06
 62,950 20.64 22.01 19.74 0 1,780 -0.1
28/11/2016
20.64
 163,810 22.07 22.12 20.64 0 16,250 -0.7
25/11/2016
22.07
 100,490 22.12 22.12 22.07 0 0 0
24/11/2016
22.12
 81,080 22.20 22.20 21.33 0 0 0
23/11/2016
22.20
 109,370 22.20 22.44 22.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |