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)
24/10/2018
20.49
 100 20.49 20.49 20.49 0 0 0
23/10/2018
20.49
 120 20.49 20.49 20.49 0 0 0
22/10/2018
20.49
 3,100 21.02 21.02 20.49 0 0 0
19/10/2018
20.49
 3,100 20.49 20.49 19.73 0 0 0
18/10/2018
21.02
 4,110 20.22 21.56 20.22 0 0 0
17/10/2018
20.49
 0 20.49 20.49 20.49 0 0 0
16/10/2018
20.49
 41,500 20.76 20.76 20.49 0 0 0
15/10/2018
20.92
 111,120 20.14 21.29 20.14 0 0 0
12/10/2018
19.95
 1,010 20.49 20.49 19.95 0 0 0
11/10/2018
19.84
 1,090 19.38 20.49 19.38 0 0 0
10/10/2018
19.38
 10 19.38 19.38 19.38 0 0 0
09/10/2018
20.70
 10,400 20.00 20.70 20.00 0 0 0
08/10/2018
20.00
 22,290 19.95 20.00 19.95 0 0 0
05/10/2018
19.97
 8,080 19.97 19.97 19.97 0 0 0
04/10/2018
19.73
 8,020 19.97 20.00 19.73 0 0 0
03/10/2018
20.05
 4,220 19.92 20.05 19.89 0 0 0
02/10/2018
19.92
 330 19.92 19.92 19.92 0 0 0
01/10/2018
19.95
 650 20.03 20.03 19.95 0 0 0
28/09/2018
20.22
 2,010 20.22 20.22 20.22 0 0 0
27/09/2018
20.32
 13,080 19.73 20.32 19.73 0 0 0
26/09/2018
20.32
 2,840 19.52 20.38 19.52 0 0 0
25/09/2018
20.32
 0 20.32 20.32 20.32 0 0 0
24/09/2018
20.32
 0 20.32 20.32 20.32 0 0 0
21/09/2018
20.32
 18,100 20.32 20.32 20.32 0 0 0
20/09/2018
20.38
 1,020 19.95 20.43 19.95 0 0 0
19/09/2018
19.95
 730 20.49 20.49 19.95 0 0 0
18/09/2018
19.95
 370 20.43 20.43 19.95 0 0 0
17/09/2018
19.84
 260 19.84 19.84 19.84 0 0 0
14/09/2018
20.49
 10 20.49 20.49 20.49 0 0 0
13/09/2018
20.22
 0 20.22 20.22 20.22 0 0 0
12/09/2018
20.22
 560 19.73 20.22 19.43 0 0 0
11/09/2018
20.22
 380 20.22 20.22 20.22 0 0 0
10/09/2018
20.38
 0 20.38 20.38 20.38 0 0 0
07/09/2018
20.38
 100 20.38 20.38 20.38 0 0 0
06/09/2018
20.38
 31,110 19.41 20.43 19.41 0 0 0
05/09/2018
20.49
 3,310 20.16 20.49 20.16 0 0 0
04/09/2018
20.22
 5,300 20.22 20.22 20.14 0 0 0
31/08/2018
20.22
 6,400 20.22 20.22 20.22 0 0 0
30/08/2018
20.30
 0 20.30 20.30 20.30 0 0 0
29/08/2018
20.30
 100 20.30 20.30 20.30 0 0 0
28/08/2018
20.30
 21,710 20.32 20.32 19.19 0 0 0
27/08/2018
19.97
 3,970 20.22 20.22 19.97 0 0 0
24/08/2018
21.46
 30,190 21.13 21.56 21.13 0 0 0
23/08/2018
20.38
 1,060 20.11 20.38 20.11 0 0 0
22/08/2018
19.06
 24,450 20.49 20.49 19.06 0 0 0
21/08/2018
20.49
 30 20.70 20.70 20.49 0 0 0
20/08/2018
20.70
 100 20.70 20.70 20.70 0 0 0
17/08/2018
20.70
 22,820 19.95 20.70 19.95 0 0 0
16/08/2018
19.95
 500 19.95 19.95 19.95 0 0 0
15/08/2018
19.95
 500 19.95 19.95 19.95 0 0 0
14/08/2018
19.95
 580 19.92 19.95 19.92 0 0 0
13/08/2018
20.14
 1,090 20.22 20.22 20.14 0 0 0
10/08/2018
20.22
 500 20.22 20.22 20.22 0 0 0
09/08/2018
20.22
 590 18.90 20.22 18.90 0 0 0
08/08/2018
20.22
 560 19.16 20.22 19.16 0 0 0
07/08/2018
20.03
 500 20.03 20.03 20.03 0 0 0
06/08/2018
19.97
 2,040 20.19 20.22 19.97 0 0 0
03/08/2018
20.22
 2,530 20.16 20.22 20.16 0 0 0
02/08/2018
20.43
 3,830 19.95 20.43 19.54 0 0 0
01/08/2018
20.49
 320 20.22 20.49 20.00 0 0 0
31/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
31/07/2018
21.02
 320 20.49 21.02 20.05 0 0 0
30/07/2018
19.84
 2,650 19.84 19.84 19.79 0 0 0
27/07/2018
19.79
 3,300 19.79 19.79 19.79 0 0 0
26/07/2018
19.79
 3,650 19.89 19.89 19.69 0 0 0
25/07/2018
19.44
 7,120 19.94 19.94 19.44 0 0 0
24/07/2018
19.94
 80 19.94 19.94 19.94 0 0 0
23/07/2018
19.94
 0 19.94 19.94 19.94 0 0 0
20/07/2018
19.94
 8,310 19.94 19.94 19.44 0 0 0
19/07/2018
19.44
 2,060 17.99 19.44 17.99 0 0 0
18/07/2018
19.34
 10 19.34 19.34 19.34 0 0 0
17/07/2018
20.14
 0 20.14 20.14 20.14 0 0 0
16/07/2018
20.14
 1,770 19.44 20.29 19.27 0 0 0
13/07/2018
20.66
 1,140 19.32 21.18 19.02 0 0 0
12/07/2018
19.81
 2,030 19.19 19.81 19.22 0 0 0
11/07/2018
19.19
 10 19.19 19.19 19.19 0 0 0
10/07/2018
19.89
 310 19.89 19.89 19.89 0 0 0
09/07/2018
19.89
 130,470 19.84 19.89 19.09 0 0 0
06/07/2018
19.94
 428,790 19.34 19.94 19.34 0 0 0
05/07/2018
19.34
 2,260 19.34 19.34 19.34 0 0 0
04/07/2018
18.72
 20 18.72 18.72 18.72 0 0 0
03/07/2018
19.91
 120 18.94 19.91 18.94 0 0 0
02/07/2018
19.94
 13,310 19.94 19.94 19.89 0 0 0
29/06/2018
19.02
 40 19.94 20.19 19.02 0 0 0
28/06/2018
19.69
 0 19.69 19.69 19.69 0 0 0
27/06/2018
19.69
 300 19.69 19.69 19.69 0 0 0
26/06/2018
19.69
 2,150 19.74 19.91 19.69 0 0 0
25/06/2018
20.69
 10 20.69 20.69 20.69 0 0 0
22/06/2018
20.19
 147,870 19.69 20.24 19.39 0 0 0
21/06/2018
18.94
 66,350 18.94 20.69 18.94 0 0 0
20/06/2018
19.44
 4,070 19.44 20.44 18.69 0 0 0
19/06/2018
19.44
 4,510 18.44 19.44 18.44 0 0 0
18/06/2018
19.44
 520 19.91 20.39 19.44 0 0 0
15/06/2018
19.84
 1,350 19.54 19.84 19.54 0 0 0
14/06/2018
20.94
 100 20.94 20.94 20.94 0 0 0
13/06/2018
20.94
 1,860 19.54 20.94 19.54 0 0 0
12/06/2018
20.94
 520 19.49 20.94 19.49 0 0 0
11/06/2018
20.94
 790 20.41 20.94 20.41 0 0 0
08/06/2018
21.93
 0 21.93 21.93 21.93 0 0 0
07/06/2018
21.93
 0 21.93 21.93 21.93 0 0 0
06/06/2018
21.93
 10 21.93 21.93 21.93 0 0 0

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