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)
05/09/2013
6.84
 98,580 6.70 6.84 6.68 0 10,000 -0.3
04/09/2013
6.70
 295,880 6.84 6.84 6.66 690 0 0.0
03/09/2013
6.84
 129,250 6.80 6.91 6.75 2,430 700 0.1
30/08/2013
6.80
 260,420 6.56 6.80 6.56 0 0 0
29/08/2013
6.56
 60,360 6.54 6.63 6.54 0 0 0
28/08/2013
6.54
 224,320 6.68 6.68 6.52 0 1,600 -0.0
27/08/2013
6.68
 53,680 6.80 6.80 6.68 0 2,390 -0.1
26/08/2013
6.80
 117,170 6.75 6.80 6.59 0 0 0
23/08/2013
6.75
 153,550 6.80 6.91 6.66 0 0 0
22/08/2013
6.80
 140,830 7.01 7.03 6.77 0 10,000 -0.3
21/08/2013
7.01
 257,460 7.17 7.22 6.89 3,360 0 0.1
20/08/2013
7.17
 294,900 7.17 7.19 6.91 0 0 0
19/08/2013
7.17
 346,890 6.80 7.24 6.80 0 42,130 -1.2
16/08/2013
6.80
 237,820 6.82 6.87 6.70 0 9,500 -0.3
15/08/2013
6.82
 329,380 6.52 6.82 6.54 0 30,000 -0.9
14/08/2013
6.52
 166,770 6.47 6.52 6.35 8,790 0 0.2
13/08/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2013
6.47
 93,830 6.45 6.59 6.42 7,660 0 0.2
12/08/2013
6.45
 114,950 6.51 6.54 6.45 0 0 0
09/08/2013
6.51
 187,570 6.47 6.56 6.45 0 35,660 -1.0
08/08/2013
6.47
 186,820 6.47 6.54 6.29 0 3,500 -0.1
07/08/2013
6.47
 372,350 6.51 6.63 6.45 3,570 104,120 -2.9
06/08/2013
6.51
 262,030 6.20 6.51 6.20 0 28,760 -0.8
05/08/2013
6.20
 65,770 6.22 6.24 6.18 1,500 0 0.0
02/08/2013
6.22
 75,890 6.04 6.24 6.11 0 0 0
01/08/2013
6.04
 79,500 6.11 6.13 6.02 0 0 0
31/07/2013
6.11
 66,890 6.02 6.13 5.91 12,650 0 0.3
30/07/2013
6.02
 109,790 6.07 6.13 6.02 8,420 0 0.2
29/07/2013
6.07
 205,120 6.29 6.29 6.04 11,260 0 0.3
26/07/2013
6.29
 257,010 6.29 6.33 6.13 0 0 0
25/07/2013
6.29
 310,410 6.40 6.47 6.29 1,000 5,000 -0.1
24/07/2013
6.40
 216,520 6.42 6.42 6.27 1,230 8,500 -0.2
23/07/2013
6.42
 247,900 6.38 6.47 6.33 0 3,660 -0.1
22/07/2013
6.38
 87,050 6.49 6.60 6.38 0 0 0
19/07/2013
6.49
 365,680 6.38 6.58 6.33 1,000 68,210 -1.9
18/07/2013
6.38
 707,420 6.33 6.56 6.36 10 259,470 -7.4
17/07/2013
6.33
 181,990 6.31 6.40 6.24 0 15,000 -0.4
16/07/2013
6.31
 425,310 6.20 6.47 6.22 11,000 42,300 -0.9
15/07/2013
6.20
 462,540 5.95 6.24 6.02 200 20,000 -0.5
12/07/2013
5.95
 261,460 5.77 6.00 5.77 20,000 39,800 -0.5
11/07/2013
5.77
 120,410 5.77 5.82 5.75 2,400 62,180 -1.5
10/07/2013
5.77
 87,680 5.75 5.80 5.75 10,000 24,050 -0.4
09/07/2013
5.75
 116,410 5.80 5.80 5.73 0 65,000 -1.7
08/07/2013
5.80
 53,510 5.73 5.80 5.71 79,190 75,000 0.1
05/07/2013
5.73
 121,950 5.77 5.82 5.73 0 32,570 -0.8
04/07/2013
5.77
 112,720 5.73 5.80 5.71 2,400 36,980 -0.9
03/07/2013
5.73
 244,080 5.82 5.82 5.73 2,400 54,880 -1.3
02/07/2013
5.82
 199,890 5.73 5.86 5.77 0 81,710 -2.1
01/07/2013
5.73
 104,310 5.82 5.84 5.71 1,100 35,710 -0.9
28/06/2013
5.82
 427,610 5.66 5.86 5.68 10,100 130,000 -3.1
27/06/2013
5.66
 215,460 5.62 5.71 5.59 9,100 102,800 -2.4
26/06/2013
5.62
 233,900 5.50 5.62 5.46 7,500 80,260 -1.8
25/06/2013
5.50
 158,720 5.80 5.80 5.44 1,000 119,980 -2.9
24/06/2013
5.80
 36,660 5.62 5.84 5.75 100 0 0.0
21/06/2013
5.62
 1,184,730 6.02 6.11 5.62 102,950 1,173,320 -27.0
20/06/2013
6.02
 3,340 6.07 6.07 6.02 0 0 0
19/06/2013
6.07
 40,410 6.09 6.18 6.04 0 11,120 -0.3
18/06/2013
6.09
 11,680 6.00 6.09 5.98 0 0 0
17/06/2013
6.00
 76,450 6.13 6.24 6.00 0 14,560 -0.4
14/06/2013
6.13
 68,050 6.29 6.29 6.13 20,000 37,080 -0.5
13/06/2013
6.29
 123,890 6.22 6.33 6.13 11,050 44,500 -0.9
12/06/2013
6.22
 69,010 6.33 6.38 6.22 1,610 45,080 -1.2
11/06/2013
6.33
 37,830 6.29 6.38 6.29 2,000 1,000 0.0
10/06/2013
6.29
 267,960 6.38 6.42 6.29 0 201,500 -5.7
07/06/2013
6.38
 205,890 6.38 6.38 6.29 20,000 69,530 -1.4
06/06/2013
6.38
 79,490 6.33 6.45 6.33 500 50,000 -1.4
05/06/2013
6.33
 24,760 6.31 6.36 6.29 0 8,000 -0.2
04/06/2013
6.31
 109,460 6.47 6.47 6.31 20,000 20,830 -0.0
03/06/2013
6.47
 55,760 6.47 6.60 6.36 200 11,690 -0.3
31/05/2013
6.47
 73,630 6.51 6.63 6.47 800 11,470 -0.3
30/05/2013
6.51
 63,990 6.29 6.51 6.31 500 0 0.0
29/05/2013
6.29
 60,010 6.29 6.47 6.29 7,500 13,950 -0.2
28/05/2013
6.29
 123,410 6.47 6.51 6.29 0 39,010 -1.1
27/05/2013
6.47
 45,460 6.42 6.81 6.47 1,000 32,990 -0.9
24/05/2013: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2013
6.42
 75,680 6.58 6.69 6.42 1,000 7,090 -0.2
23/05/2013
6.58
 11,270 6.52 6.60 6.52 0 0 0
22/05/2013
6.52
 91,360 6.54 6.62 6.52 30,020 28,740 0.0
21/05/2013
6.54
 17,210 6.60 6.62 6.54 0 2,360 -0.1
20/05/2013
6.60
 25,240 6.56 6.60 6.56 0 19,010 -0.6
17/05/2013
6.56
 56,620 6.52 6.69 6.52 0 8,970 -0.3
16/05/2013
6.52
 80,320 6.18 6.56 6.29 0 47,520 -1.5
15/05/2013
6.18
 17,200 6.16 6.22 6.16 0 15,230 -0.4
14/05/2013
6.16
 3,170 6.16 6.25 6.14 0 0 0
13/05/2013
6.16
 36,420 6.25 6.25 6.16 0 16,000 -0.5
10/05/2013
6.25
 1,920 6.27 6.27 6.14 0 0 0
09/05/2013
6.27
 2,800 6.16 6.29 6.20 0 0 0
08/05/2013
6.16
 9,500 6.20 6.27 6.14 0 3,750 -0.1
07/05/2013
6.20
 26,400 6.25 6.31 6.20 0 9,400 -0.3
06/05/2013
6.25
 30,790 6.25 6.29 6.20 0 27,120 -0.8
03/05/2013
6.25
 4,630 6.16 6.29 6.14 0 4,500 -0.1
02/05/2013
6.16
 3,240 6.20 6.52 6.16 0 3,090 -0.1
26/04/2013
6.20
 6,390 6.31 6.31 6.20 0 3,010 -0.1
25/04/2013
6.31
 6,930 6.33 6.62 6.31 0 1,040 -0.0
24/04/2013
6.33
 16,190 6.35 6.50 6.33 0 14,940 -0.4
23/04/2013
6.35
 31,350 6.37 6.48 6.35 9,000 24,340 -0.5
22/04/2013
6.37
 22,450 6.37 6.41 6.31 5,100 6,750 -0.0
18/04/2013
6.37
 50,000 6.52 6.52 6.37 15,000 45,520 -0.9
17/04/2013
6.52
 11,480 6.48 6.60 6.43 1,000 0 0.0
16/04/2013
6.48
 48,900 6.60 6.60 6.41 10,000 15,250 -0.2
15/04/2013
6.60
 35,020 6.65 6.69 6.52 23,900 0 0.7
12/04/2013
6.65
 52,190 6.79 6.79 6.62 22,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |