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)
06/06/2018
21.93
 10 21.93 21.93 21.93 0 0 0
05/06/2018
20.94
 1,030 21.18 21.18 20.44 0 0 0
04/06/2018
21.18
 250 21.18 21.18 21.18 0 0 0
01/06/2018
20.94
 40 20.69 20.94 20.69 0 0 0
31/05/2018
20.41
 70 20.71 20.71 20.41 0 0 0
30/05/2018
21.08
 198,640 21.08 21.43 20.44 0 0 0
29/05/2018
21.08
 200,240 20.44 21.33 20.44 0 0 0
28/05/2018
19.94
 63,170 20.94 21.18 19.94 0 0 0
25/05/2018
21.43
 20,040 21.38 21.43 21.38 0 0 0
24/05/2018
21.18
 240 20.19 21.18 20.19 0 0 0
23/05/2018
21.43
 810 20.69 21.43 20.44 0 0 0
22/05/2018
21.93
 4,000 22.43 22.80 20.69 0 0 0
21/05/2018
22.18
 1,560 22.93 22.93 20.94 0 0 0
18/05/2018
21.86
 39,170 20.44 21.86 20.44 0 0 0
17/05/2018
20.44
 25,930 20.49 20.49 19.94 0 0 0
16/05/2018
19.17
 22,600 19.94 21.33 19.17 0 0 0
15/05/2018
19.94
 200 19.94 19.94 19.94 0 0 0
14/05/2018
19.94
 167,270 19.94 20.19 19.94 0 0 0
11/05/2018
20.19
 92,190 18.69 20.19 18.69 0 0 0
10/05/2018
19.37
 214,010 18.69 19.37 18.64 0 0 0
09/05/2018
18.94
 99,610 18.94 18.94 18.54 0 0 0
08/05/2018
18.57
 107,220 19.69 19.94 18.57 0 0 0
07/05/2018
19.29
 114,110 20.94 20.94 19.29 0 0 0
04/05/2018
20.69
 56,710 20.44 21.06 18.44 0 0 0
03/05/2018
19.69
 16,020 19.69 19.69 19.69 0 0 0
02/05/2018
18.44
 122,200 18.44 19.94 18.44 0 0 0
27/04/2018
19.39
 3,500 19.39 19.39 19.39 0 0 0
26/04/2018
19.44
 30,630 19.44 19.54 19.44 0 0 0
24/04/2018
19.44
 5,980 19.44 19.44 19.44 0 0 0
23/04/2018
19.44
 18,810 19.44 19.44 18.47 0 0 0
20/04/2018
19.44
 50 18.44 19.44 18.44 0 0 0
19/04/2018
18.94
 150 18.94 19.44 18.94 0 0 0
18/04/2018
18.94
 4,980 18.82 18.94 18.82 0 0 0
17/04/2018
18.94
 0 18.94 18.94 18.94 0 0 0
16/04/2018
18.94
 10 18.94 18.94 18.94 0 0 0
13/04/2018
19.19
 300 19.19 19.19 19.19 0 0 0
12/04/2018
19.19
 0 19.19 19.19 19.19 0 0 0
11/04/2018
19.19
 0 19.19 19.19 19.19 0 0 0
10/04/2018
19.19
 9,140 17.99 19.19 17.99 0 0 0
09/04/2018
19.34
 130 18.64 19.39 18.64 0 0 0
06/04/2018
19.44
 1,090 18.94 19.44 18.44 0 0 0
05/04/2018
19.44
 4,710 17.89 19.94 17.89 0 0 0
04/04/2018
19.22
 44,680 18.39 19.22 18.39 0 0 0
03/04/2018
17.97
 7,180 19.44 19.44 17.97 0 0 0
02/04/2018
18.57
 0 18.57 18.57 18.57 0 0 0
30/03/2018
18.57
 1,250 17.97 18.57 17.84 0 0 0
29/03/2018
18.49
 2,330 18.57 18.89 18.49 0 0 0
28/03/2018
18.62
 2,450 19.84 19.84 18.44 0 0 0
27/03/2018
19.34
 50 19.34 19.34 19.34 0 0 0
26/03/2018
19.41
 1,860 19.41 19.41 18.44 0 0 0
23/03/2018
19.44
 8,710 18.94 19.44 18.52 0 0 0
22/03/2018
19.17
 3,750 19.19 19.19 18.72 0 0 0
21/03/2018
19.19
 0 19.19 19.19 19.19 0 0 0
20/03/2018
19.19
 4,370 18.59 19.19 18.49 0 0 0
19/03/2018
19.41
 1,210 19.44 19.41 18.49 0 0 0
16/03/2018
19.44
 0 19.44 19.44 19.44 0 0 0
15/03/2018
19.44
 4,440 19.29 19.44 18.62 0 0 0
14/03/2018
19.34
 1,490 19.39 19.79 19.34 0 0 0
13/03/2018
19.84
 150 19.44 19.84 19.34 0 0 0
12/03/2018
19.84
 110 19.84 19.84 19.04 0 0 0
09/03/2018
19.84
 160 19.94 19.94 19.19 0 0 0
08/03/2018
19.49
 2,270 18.69 19.54 18.69 0 0 0
07/03/2018
19.19
 3,030 19.19 19.19 19.19 0 0 0
06/03/2018
19.94
 390 19.94 19.94 19.94 0 0 0
05/03/2018
19.44
 320 19.79 19.79 19.19 0 0 0
02/03/2018
19.39
 300 19.39 19.39 19.39 0 0 0
01/03/2018
19.44
 1,000 19.44 19.44 19.44 0 0 0
28/02/2018
19.49
 3,760 19.29 19.49 19.29 0 0 0
27/02/2018
19.34
 3,030 19.44 19.44 19.34 0 0 0
26/02/2018
19.69
 390 19.91 19.91 19.66 0 0 0
23/02/2018
19.71
 1,980 19.04 20.16 18.94 0 0 0
22/02/2018
20.34
 10 20.34 20.34 20.34 0 0 0
21/02/2018
19.94
 140 19.94 19.94 19.94 0 0 0
13/02/2018
19.94
 3,120 19.02 20.41 19.02 0 0 0
12/02/2018
20.44
 1,340 19.44 20.44 19.44 0 0 0
09/02/2018
19.66
 2,020 19.02 19.66 18.57 0 0 0
08/02/2018
19.91
 3,750 18.89 20.06 18.24 0 0 0
07/02/2018
18.89
 6,000 18.89 20.21 17.75 0 0 0
06/02/2018
18.89
 5,520 18.89 19.17 18.09 0 0 0
05/02/2018
19.44
 120 20.06 20.06 19.44 0 0 0
02/02/2018
20.14
 1,030 20.16 20.16 19.49 0 0 0
01/02/2018
19.94
 680 20.44 20.44 19.94 0 0 0
31/01/2018
20.54
 370 20.64 20.64 19.84 0 0 0
30/01/2018
20.44
 800 19.74 20.44 19.69 0 0 0
29/01/2018
20.69
 330 20.69 20.69 20.69 0 0 0
26/01/2018
20.84
 220 20.84 20.84 20.84 0 0 0
25/01/2018
20.59
 26,950 20.94 20.94 19.99 0 0 0
22/01/2018
19.94
 14,100 20.19 20.44 19.51 0 0 0
19/01/2018
19.94
 3,040 20.04 20.91 19.86 0 0 0
18/01/2018
21.33
 150 20.44 21.33 20.44 0 0 0
17/01/2018
20.44
 6,100 20.94 21.43 20.44 0 0 0
16/01/2018
20.94
 2,210 20.19 20.94 19.94 0 0 0
15/01/2018
21.18
 390 21.63 21.63 20.94 0 0 0
12/01/2018
20.44
 1,500 20.91 21.03 20.44 0 0 0
11/01/2018
20.44
 11,960 19.14 20.46 19.14 0 0 0
10/01/2018
19.14
 1,080 19.04 19.79 19.04 0 0 0
09/01/2018
19.84
 1,650 18.69 19.91 18.69 0 0 0
08/01/2018
19.94
 3,110 18.72 19.94 18.72 0 0 0
05/01/2018
19.29
 9,620 18.69 19.94 18.69 0 0 0
04/01/2018
18.94
 1,020 18.97 18.97 18.94 0 0 0

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