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)
02/02/2016
18.52
 290,000 18.42 18.57 18.42 0 0 0
01/02/2016
18.42
 354,120 18.57 18.62 18.42 24,000 1,000 0.8
29/01/2016
18.57
 353,320 18.57 18.62 18.52 0 0 0
28/01/2016
18.57
 293,710 18.62 18.62 18.42 0 19,000 -0.7
27/01/2016
18.62
 350,810 18.57 18.62 18.42 0 4,500 -0.2
26/01/2016
18.57
 408,790 18.62 18.62 18.42 0 540 -0.0
25/01/2016
18.62
 427,320 18.62 18.68 18.42 0 13,000 -0.5
22/01/2016
18.62
 269,790 18.73 18.73 18.42 0 16,000 -0.6
21/01/2016
18.73
 629,560 18.68 18.78 18.57 41,620 116,000 -2.7
20/01/2016
18.68
 530,360 18.73 18.73 18.42 28,510 4,930 0.9
19/01/2016
18.73
 402,190 18.52 18.73 18.42 17,230 48,010 -1.1
18/01/2016
18.52
 510,660 18.57 18.57 18.42 12,000 0 0.4
15/01/2016
18.57
 405,790 18.62 18.62 18.47 0 0 0
14/01/2016
18.62
 321,820 18.62 18.62 18.52 0 0 0
13/01/2016
18.62
 465,790 18.62 18.68 18.62 0 0 0
12/01/2016
18.62
 433,480 18.52 18.68 18.42 3,400 10,000 -0.2
11/01/2016
18.52
 412,650 18.62 18.73 18.42 300 0 0.0
08/01/2016
18.62
 450,280 18.57 18.73 18.57 44,000 960 1.6
07/01/2016
18.57
 398,940 18.57 18.68 18.37 10 0 0.0
06/01/2016
18.57
 355,260 18.73 18.73 18.26 0 0 0
05/01/2016
18.73
 389,830 18.73 18.73 18.37 0 310 -0.0
04/01/2016
18.73
 441,860 18.73 18.73 18.21 35,900 1,200 1.2
31/12/2015
18.73
 517,920 18.73 18.73 18.52 0 120 -0.0
30/12/2015
18.73
 645,870 18.68 18.73 18.52 0 10,710 -0.4
29/12/2015
18.68
 657,400 19.09 19.09 17.80 0 41,000 -1.4
28/12/2015
19.09
 503,840 18.16 19.09 18.21 0 12,750 -0.5
25/12/2015
18.16
 420,780 18.06 18.37 18.16 0 0 0
24/12/2015
18.06
 115,480 18.31 18.37 18.06 0 0 0
23/12/2015
18.31
 301,500 18.26 18.31 18.11 0 0 0
22/12/2015
18.26
 420,360 18.16 18.26 18.06 0 0 0
21/12/2015
18.16
 58,450 18.16 18.21 18.16 0 0 0
18/12/2015
18.16
 565,390 18.16 18.37 18.11 800 226,700 -7.9
17/12/2015
18.16
 410,880 17.23 18.31 17.75 0 130,000 -4.5
16/12/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
16/12/2015
17.23
 89,850 16.11 17.23 17.07 0 0 0
15/12/2015
16.11
 526,000 15.52 16.38 15.66 11,000 0 0.5
14/12/2015
15.52
 512,610 15.35 15.83 15.00 13,000 56,740 -2.0
11/12/2015
15.35
 207,260 15.42 16.04 15.21 4,800 31,270 -1.2
10/12/2015
15.42
 304,240 15.93 15.93 15.18 4,000 76,250 -3.3
09/12/2015
15.93
 510,490 15.93 15.93 15.76 570 6,660 -0.3
08/12/2015
15.93
 616,920 15.93 16.04 15.83 1,000 24,130 -1.1
07/12/2015
15.93
 401,090 16.42 16.42 15.87 0 13,800 -0.6
04/12/2015
16.42
 638,650 16.42 16.42 16.35 1,460 440 0.0
03/12/2015
16.42
 601,000 16.21 16.42 15.69 0 2,080 -0.1
02/12/2015
16.21
 400,730 16.90 16.90 16.21 0 31,060 -1.5
01/12/2015
16.90
 518,220 17.14 17.18 16.73 320 60,130 -3.0
30/11/2015
17.14
 515,100 17.14 17.25 17.11 4,000 0 0.2
27/11/2015
17.14
 530,760 17.00 17.25 17.07 0 0 0
26/11/2015
17.00
 555,240 16.83 17.07 16.76 22,230 0 1.1
25/11/2015
16.83
 608,680 16.11 16.90 16.28 1,000 0 0.0
24/11/2015
16.11
 505,590 15.90 16.45 15.76 0 27,600 -1.3
23/11/2015
15.90
 557,460 15.90 15.90 15.80 0 32,330 -1.5
20/11/2015
15.90
 601,520 15.87 15.90 15.83 0 4,370 -0.2
19/11/2015
15.87
 552,920 15.38 15.87 15.42 1,000 0 0.0
18/11/2015
15.38
 504,170 15.83 15.83 15.38 0 80,510 -3.6
17/11/2015
15.83
 346,840 15.90 15.90 15.76 3,000 9,300 -0.3
16/11/2015
15.90
 440,960 16.00 16.00 15.87 25,200 5,000 0.9
13/11/2015
16.00
 424,090 16.14 16.14 15.83 0 30 -0.0
12/11/2015
16.14
 420,520 16.18 16.21 15.90 2,000 0 0.1
11/11/2015
16.18
 504,130 16.04 16.21 15.93 0 0 0
10/11/2015
16.04
 212,110 16.04 16.21 15.97 0 6,000 -0.3
09/11/2015
16.04
 210,600 16.04 16.04 15.87 12,000 0 0.6
06/11/2015
16.04
 308,710 16.04 16.07 15.87 0 0 0
05/11/2015
16.04
 626,400 16.45 16.45 16.04 0 0 0
04/11/2015
16.45
 283,030 16.28 16.69 16.21 3,000 0 0.1
03/11/2015
16.28
 657,030 16.24 16.42 16.21 0 79,910 -3.8
02/11/2015
16.24
 521,520 16.76 16.76 16.18 1,100 0 0.1
30/10/2015
16.76
 274,530 16.49 16.87 16.38 0 0 0
29/10/2015
16.49
 401,100 16.00 17.11 16.24 0 200 -0.0
28/10/2015
16.00
 693,500 14.97 16.00 15.18 6,000 0 0.3
27/10/2015
14.97
 41,280 15.14 15.14 14.18 0 0 0
26/10/2015: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2015
15.14
 100,690 14.90 15.21 15.14 0 28,000 -1.2
23/10/2015
14.90
 1,520 14.90 15.10 14.83 0 0 0
22/10/2015
14.90
 94,850 14.83 14.97 14.83 0 0 0
21/10/2015
14.83
 119,260 14.83 14.90 14.76 0 0 0
20/10/2015
14.83
 193,920 14.90 14.90 14.83 0 0 0
19/10/2015
14.90
 238,370 14.93 14.93 14.83 0 0 0
16/10/2015
14.93
 478,930 14.56 14.97 14.63 0 0 0
15/10/2015
14.56
 9,320 15.00 15.00 14.56 100 0 0.0
14/10/2015
15.00
 375,700 15.00 15.03 14.19 0 0 0
13/10/2015
15.00
 458,770 14.97 15.00 14.83 100 0 0.0
12/10/2015
14.97
 350,190 14.87 15.07 14.80 0 0 0
09/10/2015
14.87
 470,830 15.00 15.14 14.80 910 0 0.0
08/10/2015
15.00
 482,770 14.83 15.03 14.83 0 0 0
07/10/2015
14.83
 482,080 14.80 14.93 14.80 0 0 0
06/10/2015
14.80
 425,610 14.73 14.83 14.70 0 0 0
05/10/2015
14.73
 602,270 14.50 14.76 14.43 0 0 0
02/10/2015
14.50
 604,210 14.43 14.63 14.33 0 0 0
01/10/2015
14.43
 387,200 14.50 14.70 14.33 0 0 0
30/09/2015
14.50
 642,020 13.99 14.66 13.99 0 0 0
29/09/2015
13.99
 620,810 14.33 14.50 13.99 0 0 0
28/09/2015
14.33
 580,790 14.06 14.50 14.09 0 0 0
25/09/2015
14.06
 474,160 13.85 14.16 13.82 0 15,400 -0.6
24/09/2015
13.85
 380,940 13.65 13.96 13.48 0 0 0
23/09/2015
13.65
 206,730 13.48 13.65 13.52 0 0 0
22/09/2015
13.48
 438,710 13.79 13.79 12.98 0 34,000 -1.4
21/09/2015
13.79
 337,280 13.55 13.85 13.62 0 35,000 -1.4
18/09/2015
13.55
 287,560 13.28 13.82 13.38 0 0 0
17/09/2015
13.28
 213,460 12.91 13.48 12.84 5,400 0 0.2
16/09/2015
12.91
 267,200 12.84 12.98 12.81 5,400 0 0.2
15/09/2015
12.84
 215,100 12.98 13.05 12.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |