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

31.20
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
(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)
19/11/2014
11.09
 24,720 11.19 11.22 11.09 3,000 0 0.1
18/11/2014
11.19
 43,580 11.16 11.22 11.12 7,000 0 0.2
17/11/2014
11.16
 22,770 11.16 11.22 11.09 8,180 980 0.2
14/11/2014
11.16
 39,290 11.16 11.19 11.09 9,000 0 0.3
13/11/2014
11.16
 13,050 11.22 11.29 11.12 6,000 0 0.2
12/11/2014
11.22
 9,780 11.19 11.22 11.09 3,000 0 0.1
11/11/2014
11.19
 32,570 11.22 11.38 11.12 0 5,790 -0.2
10/11/2014
11.22
 90,160 11.19 11.42 11.19 0 400 -0.0
07/11/2014
11.19
 13,510 11.29 11.29 11.09 0 0 0
06/11/2014
11.29
 7,350 11.25 11.29 10.89 0 0 0
05/11/2014
11.25
 24,730 11.19 11.38 10.86 0 1,320 -0.0
04/11/2014
11.19
 58,130 11.32 11.35 11.12 0 0 0
03/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
03/11/2014
11.32
 23,170 11.16 11.51 10.76 0 0 0
31/10/2014
11.16
 13,070 11.19 11.22 10.94 0 0 0
30/10/2014
11.19
 4,850 11.19 11.25 10.94 0 0 0
29/10/2014
11.19
 30,570 11.09 11.25 11.09 0 0 0
28/10/2014
11.09
 29,470 10.94 11.09 10.69 0 0 0
27/10/2014
10.94
 71,540 11.16 11.16 10.78 0 0 0
24/10/2014
11.16
 17,170 10.94 11.25 10.94 0 0 0
23/10/2014
10.94
 22,910 11.16 11.16 10.94 0 0 0
22/10/2014
11.16
 12,550 11.19 11.22 11.03 0 0 0
21/10/2014
11.19
 3,030 11.19 11.19 11.09 0 0 0
20/10/2014
11.19
 13,880 11.22 11.25 11.19 0 0 0
17/10/2014
11.22
 32,410 11.34 11.34 11.09 0 0 0
16/10/2014
11.34
 56,370 11.41 11.41 11.09 0 0 0
15/10/2014
11.41
 35,690 11.09 11.41 10.94 0 0 0
14/10/2014
11.09
 18,350 11.22 11.22 11.09 0 0 0
13/10/2014
11.22
 12,290 11.22 11.22 11.09 0 2,730 -0.1
10/10/2014
11.22
 53,230 11.28 11.41 11.19 0 0 0
09/10/2014
11.28
 103,480 11.44 11.53 11.28 770 0 0.0
08/10/2014
11.44
 23,510 11.37 11.53 11.34 0 0 0
07/10/2014
11.37
 107,080 11.50 11.56 11.34 0 0 0
06/10/2014
11.50
 418,340 11.56 11.56 11.41 0 10,020 -0.4
03/10/2014
11.56
 200,510 11.56 11.56 11.28 0 0 0
02/10/2014
11.56
 234,870 11.31 11.59 11.34 0 10 -0.0
01/10/2014
11.31
 395,010 11.19 11.31 11.22 2,500 0 0.1
30/09/2014
11.19
 146,370 11.34 11.34 11.19 0 0 0
29/09/2014
11.34
 157,890 11.34 11.37 11.09 0 0 0
26/09/2014
11.34
 66,340 11.34 11.34 11.25 0 0 0
25/09/2014
11.34
 185,220 11.34 11.50 11.22 0 0 0
24/09/2014
11.34
 88,840 11.44 11.44 11.25 0 0 0
23/09/2014
11.44
 225,230 11.56 11.62 11.44 100 260 -0.0
22/09/2014
11.56
 316,310 11.56 11.66 11.41 0 4,410 -0.2
19/09/2014
11.56
 362,180 11.84 11.84 11.28 15,000 0 0.6
18/09/2014
11.84
 293,460 12.34 12.34 11.72 1,000 0 0.0
17/09/2014
12.34
 556,890 12.06 12.44 12.12 0 100 -0.0
16/09/2014
12.06
 391,110 11.69 12.19 11.72 1,000 100 0.0
15/09/2014
11.69
 645,190 10.94 11.69 11.06 0 7,000 -0.3
12/09/2014
10.94
 182,330 11.06 11.12 10.87 0 0 0
11/09/2014
11.06
 76,160 11.12 11.12 11.00 0 3,100 -0.1
10/09/2014
11.12
 106,750 11.19 11.22 10.91 0 1,000 -0.0
09/09/2014
11.19
 199,510 11.44 11.56 11.09 0 0 0
08/09/2014
11.44
 169,780 11.56 11.66 11.44 0 0 0
05/09/2014
11.56
 118,020 11.28 11.56 11.25 0 0 0
04/09/2014
11.28
 98,280 11.22 11.56 11.19 100 0 0.0
03/09/2014
11.22
 352,360 11.50 11.50 11.22 9,000 1,000 0.3
29/08/2014
11.50
 79,740 11.75 11.75 11.44 0 0 0
28/08/2014
11.75
 47,500 12.19 12.19 11.50 0 0 0
27/08/2014
12.19
 1,462,470 12.28 12.34 11.44 2,350 0 0.1
26/08/2014
12.28
 373,590 11.56 12.34 11.72 0 4,000 -0.2
25/08/2014
11.56
 328,870 11.47 11.87 11.34 0 45,660 -1.7
22/08/2014
11.47
 28,470 11.41 11.47 11.41 0 0 0
21/08/2014
11.41
 27,500 11.25 11.41 11.25 0 2,000 -0.1
20/08/2014
11.25
 11,810 11.25 11.25 11.09 0 0 0
19/08/2014
11.25
 6,910 11.31 11.31 11.09 0 0 0
18/08/2014
11.31
 10,510 11.31 11.31 11.00 0 0 0
15/08/2014
11.31
 5,260 11.31 11.31 10.94 0 0 0
14/08/2014
11.31
 3,280 11.31 11.44 11.25 1,000 0 0.0
13/08/2014
11.31
 2,350 11.31 11.34 10.97 0 0 0
12/08/2014
11.31
 3,290 11.31 11.31 11.09 0 970 -0.0
11/08/2014
11.31
 2,720 11.37 11.37 11.09 0 0 0
08/08/2014
11.37
 5,460 11.41 11.41 11.12 0 0 0
07/08/2014
11.41
 0 11.41 11.41 11.41 0 0 0
06/08/2014
11.41
 3,660 11.50 11.50 11.09 0 0 0
05/08/2014
11.50
 5,250 11.41 11.50 10.94 0 0 0
04/08/2014
11.41
 7,930 11.22 11.41 11.09 0 0 0
01/08/2014
11.22
 39,230 11.22 11.22 11.03 0 0 0
31/07/2014
11.22
 155,060 11.06 11.22 10.81 0 0 0
30/07/2014
11.06
 10,180 11.25 11.41 10.97 0 0 0
29/07/2014
11.25
 770 11.41 11.41 11.25 0 0 0
28/07/2014
11.41
 82,500 10.87 11.62 10.87 0 0 0
25/07/2014
10.87
 171,680 11.69 11.69 10.87 0 0 0
24/07/2014
11.69
 229,180 11.56 11.75 11.53 500 0 0.0
23/07/2014
11.56
 19,640 12.06 12.06 11.56 0 0 0
22/07/2014
12.06
 5,110 12.12 12.12 11.81 0 0 0
21/07/2014
12.12
 19,110 12.16 12.19 11.87 5,820 0 0.2
18/07/2014
12.16
 3,940 12.31 12.81 11.72 0 0 0
17/07/2014
12.31
 0 12.31 12.31 12.31 0 0 0
16/07/2014
12.31
 42,530 12.19 12.31 12.19 0 0 0
15/07/2014
12.19
 2,130 12.44 12.50 12.19 0 1,010 -0.0
14/07/2014
12.44
 26,330 12.06 12.50 12.03 0 0 0
11/07/2014
12.06
 1,260 12.09 12.09 11.94 0 0 0
10/07/2014
12.09
 60,020 11.84 12.19 11.66 0 0 0
09/07/2014
11.84
 48,960 11.56 11.87 11.56 0 0 0
08/07/2014
11.56
 195,930 11.62 11.66 11.47 0 0 0
07/07/2014
11.62
 230,710 11.56 11.84 11.44 0 0 0
04/07/2014
11.56
 35,770 11.53 11.69 11.53 0 0 0
03/07/2014
11.53
 7,120 11.53 11.56 11.09 0 500 -0.0
02/07/2014
11.53
 350 11.56 11.56 11.09 0 0 0
01/07/2014
11.56
 15,250 11.56 11.69 11.25 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |