CTCP Phân phối khí thấp áp Dầu khí Việt Nam (pgd)

31.30
0.10
(0.32%)
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)
14/09/2015
12.98
 195,560 12.94 13.15 12.71 5,400 0 0.2
11/09/2015
12.94
 181,240 13.21 13.25 12.94 5,300 0 0.2
10/09/2015
13.21
 201,030 13.42 13.42 12.98 0 0 0
09/09/2015
13.42
 438,080 12.54 13.42 12.57 0 0 0
08/09/2015
12.54
 174,780 12.64 12.64 12.47 15,000 0 0.6
07/09/2015
12.64
 121,510 12.64 12.64 12.47 5,580 5,000 0.0
04/09/2015
12.64
 136,730 12.71 12.71 12.61 5,520 0 0.2
03/09/2015
12.71
 80,410 12.67 12.74 12.61 0 2,470 -0.1
01/09/2015
12.67
 241,760 12.54 12.78 12.47 52,000 0 2.0
31/08/2015
12.54
 154,230 12.41 12.57 12.24 9,700 0 0.4
28/08/2015
12.41
 113,200 12.34 12.47 12.24 9,950 1,600 0.3
27/08/2015
12.34
 109,840 12.30 12.64 11.97 5,600 0 0.2
26/08/2015
12.30
 23,130 11.97 12.44 11.93 0 0 0
25/08/2015
11.97
 3,800 11.80 11.97 11.76 0 110 -0.0
24/08/2015
11.80
 62,930 12.14 12.17 11.46 5,800 0 0.2
21/08/2015
12.14
 55,970 12.17 12.30 11.46 5,700 0 0.2
20/08/2015
12.17
 61,480 12.47 12.47 12.14 5,700 0 0.2
19/08/2015
12.47
 10,880 12.57 12.98 12.14 5,600 0 0.2
18/08/2015
12.57
 80,110 12.54 12.71 12.41 5,350 3,890 0.1
17/08/2015
12.54
 9,990 12.57 12.57 12.54 5,500 0 0.2
14/08/2015
12.57
 10,630 12.64 12.64 12.54 5,500 0 0.2
13/08/2015
12.64
 58,960 12.78 12.78 12.64 5,400 0 0.2
12/08/2015
12.78
 212,050 12.61 12.84 12.51 5,500 0 0.2
11/08/2015
12.61
 135,740 12.47 12.71 12.44 5,600 5,470 0.0
10/08/2015
12.47
 155,570 12.14 12.47 12.14 5,700 0 0.2
07/08/2015
12.14
 13,120 12.14 12.20 12.14 5,700 160 0.2
06/08/2015
12.14
 95,640 12.20 12.24 12.14 5,700 0 0.2
05/08/2015
12.20
 102,770 12.20 12.30 12.14 5,700 0 0.2
04/08/2015
12.20
 154,320 12.34 12.44 12.20 5,600 0 0.2
03/08/2015
12.34
 79,880 12.51 12.51 11.80 5,500 0 0.2
31/07/2015
12.51
 145,340 12.71 12.81 12.51 0 0 0
30/07/2015
12.71
 178,170 12.61 12.78 12.47 0 0 0
29/07/2015
12.61
 211,460 12.78 12.78 12.54 0 0 0
28/07/2015
12.78
 88,830 12.64 12.91 12.41 0 0 0
27/07/2015
12.64
 516,320 11.83 12.64 11.83 0 300 -0.0
24/07/2015
11.83
 243,900 11.63 11.97 11.76 60,000 200 2.1
23/07/2015
11.63
 209,500 11.63 11.83 11.60 27,800 0 1.0
22/07/2015
11.63
 85,350 11.63 11.66 11.60 2,710 0 0.1
21/07/2015
11.63
 13,320 11.06 11.63 11.12 9,000 0 0.3
20/07/2015
11.06
 29,320 11.66 11.66 10.96 26,500 0 0.9
17/07/2015
11.66
 4,630 10.96 11.66 10.96 4,330 0 0.1
16/07/2015
10.96
 33,250 11.46 11.46 10.96 6,700 10,000 -0.1
15/07/2015
11.46
 125,640 11.63 11.66 11.29 0 0 0
14/07/2015
11.63
 113,120 11.80 11.80 11.29 0 100 -0.0
13/07/2015
11.80
 33,000 11.80 11.80 11.80 0 5,030 -0.2
10/07/2015
11.80
 97,230 11.80 11.87 11.80 0 0 0
09/07/2015
11.80
 15,590 11.97 11.97 11.33 1,000 3,830 -0.1
08/07/2015
11.97
 123,570 12.17 12.17 11.80 22,000 0 0.8
07/07/2015
12.17
 127,710 11.70 12.17 11.70 29,620 400 1.0
06/07/2015
11.70
 73,020 11.43 11.80 11.46 0 220 -0.0
03/07/2015
11.43
 63,180 11.12 11.43 11.12 1,500 0 0.1
02/07/2015
11.12
 69,340 10.96 11.29 10.96 21,000 0 0.7
01/07/2015
10.96
 83,960 10.96 11.06 10.96 133,740 0 4.3
30/06/2015
10.96
 17,070 10.96 10.99 10.85 16,900 0 0.5
29/06/2015
10.96
 63,960 10.79 10.99 10.79 28,960 0 0.9
26/06/2015
10.79
 46,820 10.96 10.99 10.79 7,400 0 0.2
25/06/2015
10.96
 39,400 11.02 11.02 10.85 6,300 0 0.2
24/06/2015
11.02
 15,040 11.06 11.06 10.92 0 0 0
23/06/2015
11.06
 8,970 10.99 11.06 10.79 6,300 0 0.2
22/06/2015
10.99
 58,220 10.79 11.06 10.62 0 0 0
19/06/2015
10.79
 20,820 10.82 10.82 10.62 0 0 0
18/06/2015
10.82
 33,080 10.85 10.85 10.79 2,080 0 0.1
17/06/2015
10.85
 52,010 10.79 10.85 10.79 0 30 -0.0
16/06/2015
10.79
 59,180 10.79 10.85 10.79 7,200 6,200 0.0
15/06/2015
10.79
 53,860 10.85 10.89 10.65 2,640 0 0.1
12/06/2015
10.85
 218,710 10.92 10.92 10.45 10 0 0.0
11/06/2015
10.92
 261,530 10.96 11.06 10.79 12,400 0 0.4
10/06/2015
10.96
 10,620 10.48 10.96 10.48 0 0 0
09/06/2015
10.48
 46,860 11.02 11.02 10.48 0 0 0
08/06/2015
11.02
 137,050 11.06 11.33 11.02 0 0 0
05/06/2015
11.06
 232,830 10.85 11.09 10.85 0 0 0
04/06/2015
10.85
 266,310 10.55 10.85 10.55 0 0 0
03/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2015
10.55
 293,940 10.08 10.62 9.51 30,480 0 0.9
02/06/2015
10.08
 363,930 9.95 10.27 9.92 13,400 0 0.4
01/06/2015
9.95
 244,020 9.79 10.05 9.72 0 0 0
29/05/2015
9.79
 141,450 9.62 9.79 9.62 7,000 0 0.2
28/05/2015
9.62
 42,180 9.79 9.79 9.52 15,700 0 0.5
27/05/2015
9.79
 20,070 9.95 9.95 9.79 6,800 0 0.2
26/05/2015
9.95
 63,500 10.05 10.27 9.92 6,800 0 0.2
25/05/2015
10.05
 104,460 9.62 10.08 9.75 0 0 0
22/05/2015
9.62
 263,860 9.26 9.62 9.33 0 0 0
21/05/2015
9.26
 16,760 9.26 9.30 9.23 12,300 0 0.3
20/05/2015
9.26
 5,460 9.26 9.26 9.23 0 0 0
19/05/2015
9.26
 5,120 9.30 9.30 9.13 3,630 0 0.1
18/05/2015
9.30
 13,700 9.39 9.39 9.30 3,600 0 0.1
15/05/2015
9.39
 107,120 9.33 9.39 9.30 3,600 0 0.1
14/05/2015
9.33
 86,460 9.39 9.39 9.30 3,600 0 0.1
13/05/2015
9.39
 17,390 9.30 9.43 9.13 4,000 0 0.1
12/05/2015
9.30
 5,580 9.39 9.39 9.30 3,600 0 0.1
11/05/2015
9.39
 11,910 9.46 9.46 9.39 5,600 0 0.2
08/05/2015
9.46
 40,000 9.46 9.49 9.39 3,500 0 0.1
07/05/2015
9.46
 71,700 9.46 9.46 9.46 36,520 10 1.1
06/05/2015
9.46
 80,600 9.46 9.49 9.20 70,000 0 2.0
05/05/2015
9.46
 10,760 9.30 9.46 9.13 3,600 30 0.1
04/05/2015
9.30
 21,040 9.46 9.46 9.20 3,500 0 0.1
27/04/2015
9.46
 17,540 9.62 9.62 9.46 3,500 0 0.1
24/04/2015
9.62
 56,680 9.62 9.62 9.46 3,500 0 0.1
23/04/2015
9.62
 110,050 9.56 9.69 9.56 0 0 0
22/04/2015
9.56
 120,020 9.56 9.62 9.46 0 0 0
21/04/2015
9.56
 166,200 9.36 9.79 9.04 3,600 50 0.1

Chính sách bảo mật | Điều khoản sử dụng |