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)
04/07/2016
23.80
 198,480 24.06 24.06 23.54 0 13,250 -0.6
01/07/2016
24.06
 288,760 25.04 25.04 23.49 0 26,110 -1.2
30/06/2016
25.04
 3,800 23.80 25.04 23.69 0 0 0
29/06/2016
23.80
 36,620 22.82 23.80 21.78 0 200 -0.0
28/06/2016
22.82
 2,060 23.80 23.80 22.50 0 0 0
27/06/2016
23.80
 49,400 23.69 23.80 23.02 0 0 0
24/06/2016
23.69
 92,830 23.64 23.69 22.76 0 0 0
23/06/2016
23.64
 1,360 23.69 23.69 22.87 0 200 -0.0
22/06/2016
23.69
 51,510 23.80 23.80 23.13 0 0 0
21/06/2016
23.80
 130,590 23.80 23.80 22.76 0 0 0
20/06/2016
23.80
 145,540 22.76 23.80 22.76 0 42,510 -1.9
17/06/2016
22.76
 78,790 24.42 24.83 22.76 0 76,530 -3.4
16/06/2016
24.42
 41,760 24.52 24.52 23.80 0 40,700 -1.9
15/06/2016
24.52
 4,300 24.52 24.52 24.52 0 0 0
14/06/2016
24.52
 54,960 23.69 25.25 23.85 0 0 0
13/06/2016
23.69
 34,360 24.11 24.11 23.69 0 22,230 -1.0
10/06/2016
24.11
 55,670 24.32 24.32 24.11 7,000 0 0.3
09/06/2016
24.32
 170,030 24.06 24.37 24.11 100 0 0.0
08/06/2016
24.06
 287,130 24.16 24.52 24.01 0 0 0
07/06/2016
24.16
 187,670 24.06 24.21 23.80 0 0 0
06/06/2016
24.06
 15,530 23.80 24.06 23.80 0 0 0
03/06/2016
23.80
 23,900 24.16 24.16 23.80 0 0 0
02/06/2016
24.16
 21,010 24.21 24.21 23.49 0 0 0
01/06/2016
24.21
 2,140 24.21 24.21 23.28 0 0 0
31/05/2016
24.21
 102,050 24.26 24.26 24.16 0 0 0
30/05/2016
24.26
 1,197,220 24.26 24.32 24.01 0 0 0
27/05/2016
24.26
 541,540 24.11 24.26 24.06 0 0 0
26/05/2016
24.11
 597,230 24.21 24.21 23.95 0 0 0
25/05/2016
24.21
 688,620 24.21 24.21 24.01 0 0 0
24/05/2016
24.21
 338,140 24.16 24.21 24.11 0 22,230 -1.0
23/05/2016
24.16
 722,580 24.06 24.21 23.95 5,420 0 0.3
20/05/2016
24.06
 1,362,470 24.06 24.26 23.90 0 22,180 -1.0
19/05/2016
24.06
 1,484,150 24.32 24.32 23.02 0 141,120 -6.5
18/05/2016
24.32
 1,418,100 24.06 24.32 23.95 0 0 0
17/05/2016
24.06
 1,207,540 24.21 24.21 24.06 0 0 0
16/05/2016
24.21
 1,450,970 24.78 24.78 24.21 0 0 0
13/05/2016
24.78
 604,480 24.32 24.78 24.11 0 10,460 -0.5
12/05/2016
24.32
 543,460 24.26 24.57 23.80 0 0 0
11/05/2016
24.26
 801,760 24.21 24.57 23.59 0 0 0
10/05/2016
24.21
 206,390 24.73 24.73 23.02 0 2,010 -0.1
09/05/2016
24.73
 570,210 24.26 24.78 22.87 0 25,000 -1.1
06/05/2016
24.26
 627,340 24.83 24.83 24.26 0 0 0
05/05/2016
24.83
 513,640 24.78 25.09 24.57 0 19,190 -0.9
04/05/2016
24.78
 700,390 24.78 24.83 23.28 500 0 0.0
29/04/2016
24.78
 181,340 23.18 24.78 22.92 76,740 2,990 3.5
28/04/2016
23.18
 463,640 22.97 23.28 22.82 0 5,530 -0.2
27/04/2016
22.97
 625,500 22.92 23.02 22.82 0 0 0
26/04/2016
22.92
 606,990 22.76 22.97 22.76 0 0 0
25/04/2016
22.76
 723,870 22.76 23.02 22.66 18,000 0 0.8
22/04/2016
22.76
 911,330 22.50 22.82 22.50 0 10 -0.0
21/04/2016
22.50
 662,420 22.19 22.50 22.19 41,190 53,000 -0.5
20/04/2016
22.19
 730,980 22.14 22.45 21.99 17,960 47,000 -1.3
19/04/2016
22.14
 445,170 22.76 23.02 21.99 64,170 92,030 -1.2
15/04/2016
22.76
 524,540 22.61 22.97 22.71 0 0 0
14/04/2016
22.61
 556,230 22.14 22.71 21.99 23,120 0 1.0
13/04/2016
22.14
 539,980 23.28 23.28 21.68 0 3,490 -0.1
12/04/2016
23.28
 443,870 22.40 23.28 21.99 0 0 0
11/04/2016
22.40
 637,040 21.73 22.50 21.73 0 0 0
08/04/2016
21.73
 474,200 20.95 21.73 20.69 3,500 0 0.1
07/04/2016
20.95
 427,350 20.64 20.95 20.64 0 0 0
06/04/2016
20.64
 356,250 20.44 20.69 20.44 1,320 0 0.1
05/04/2016
20.44
 318,940 20.54 20.59 20.33 0 0 0
04/04/2016
20.54
 503,670 20.69 20.69 20.44 26,070 4,000 0.9
01/04/2016
20.69
 288,190 20.54 20.90 20.54 0 0 0
31/03/2016
20.54
 422,370 20.12 20.80 20.33 82,400 9,260 2.9
30/03/2016
20.12
 669,500 19.66 20.18 19.61 0 3,310 -0.1
29/03/2016
19.66
 218,510 19.97 20.18 19.66 19,510 0 0.8
28/03/2016
19.97
 637,420 19.56 20.02 19.66 86,060 0 3.3
25/03/2016
19.56
 510,980 19.45 19.66 19.50 9,780 62,370 -2.0
24/03/2016
19.45
 515,300 18.68 19.66 18.88 10,050 57,250 -1.8
23/03/2016
18.68
 266,040 18.26 18.83 18.42 12,000 39,130 -1.0
22/03/2016
18.26
 180,600 18.11 18.47 18.00 27,000 26,920 0.0
21/03/2016
18.11
 125,510 18.26 18.26 18.00 25,000 19,280 0.2
18/03/2016
18.26
 202,100 18.52 18.78 18.26 2,417,220 1,917,890 17.6
17/03/2016
18.52
 108,270 18.42 18.52 18.31 15,470 110 0.5
16/03/2016
18.42
 13,610 18.47 18.47 18.31 0 10 -0.0
15/03/2016
18.47
 221,750 18.47 18.47 18.42 76,630 0 2.7
14/03/2016
18.47
 196,910 18.42 18.47 18.37 67,400 0 2.4
11/03/2016
18.42
 72,840 18.47 18.47 18.26 17,500 0 0.6
10/03/2016
18.47
 232,010 18.31 18.47 18.31 59,040 0 2.1
09/03/2016
18.31
 130,610 18.31 18.37 18.21 26,300 0 0.9
08/03/2016
18.31
 172,700 18.21 18.37 18.11 22,100 0 0.8
07/03/2016
18.21
 336,230 18.52 18.52 18.21 18,900 0 0.7
04/03/2016
18.52
 380,040 18.52 18.88 18.37 28,400 22,290 0.2
03/03/2016
18.52
 301,840 17.43 18.52 18.37 8,020 710 0.3
02/03/2016
17.43
 589,060 18.62 18.62 17.43 114,630 247,000 -4.6
01/03/2016
18.62
 384,700 18.52 19.81 18.52 192,370 231,120 -1.4
29/02/2016
18.52
 449,310 18.47 18.52 18.42 45,800 5,780 1.4
26/02/2016
18.47
 458,800 18.52 18.52 18.42 0 0 0
25/02/2016
18.52
 348,890 18.52 18.78 18.47 0 17,830 -0.6
24/02/2016
18.52
 525,440 18.52 18.52 18.42 0 49,580 -1.8
23/02/2016
18.52
 600,000 18.52 18.52 18.42 10 340 -0.0
22/02/2016
18.52
 533,750 18.52 18.62 18.42 0 23,250 -0.8
19/02/2016
18.52
 432,320 18.47 18.52 18.37 0 2,100 -0.1
18/02/2016
18.47
 418,000 18.52 18.52 18.42 0 0 0
17/02/2016
18.52
 411,920 18.52 18.52 18.42 0 9,720 -0.3
16/02/2016
18.52
 470,130 18.52 18.52 18.47 31,000 280 1.1
15/02/2016
18.52
 358,960 18.52 18.52 18.47 0 6,700 -0.2
05/02/2016
18.52
 342,560 18.52 18.62 18.47 62,500 53,050 0.3
04/02/2016
18.52
 410,180 18.57 18.57 18.42 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |