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
(2024-10-21) 		-1.50 -4.59% 54,500 1,600 0.1
31.20
33.15
31.20
2 tháng
(2024-09-23) 		0.50 1.63% 133,100 -12,500 -0.4
30.65
33.15
31.20
3 tháng
(2024-08-22) 		-1.10 -3.41% 292,800 -12,400 -0.4
30.65
33.15
31.20
6 tháng
(2024-05-24) 		-3.21 -9.33% 808,800 -160,618 -5.5
30.11
34.89
31.20
12 tháng
(2023-11-27) 		-4.22 -11.90% 1,241,800 -127,168 -4.1
30.11
38.14
31.20
24 tháng
(2022-12-01) 		9.13 41.36% 4,069,400 364,640 17.7
20.55
47.27
31.20
36 tháng
(2021-12-06) 		6.75 27.62% 7,817,700 185,917 14.8
19.26
47.27
31.20
60 tháng
(2019-12-17) 		-8.12 -20.66% 11,741,110 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)
31/01/2024
34.89
 300 35.08 35.08 34.89 0 0 0
30/01/2024
35.08
 2,100 34.75 35.08 34.08 0 0 0
29/01/2024
35.70
 100 35.70 35.70 35.70 0 0 0
26/01/2024
35.75
 1,900 37.09 37.09 33.93 100 0 0.0
25/01/2024
35.08
 1,600 35.18 35.18 35.08 0 0 0
24/01/2024
35.08
 200 35.03 35.08 35.03 0 0 0
23/01/2024
34.99
 2,000 35.37 35.37 34.99 0 0 0
22/01/2024
35.37
 100 35.37 35.37 35.37 0 0 0
19/01/2024
35.37
 500 35.37 35.37 35.37 0 0 0
18/01/2024
35.37
 200 35.37 35.37 35.37 0 0 0
17/01/2024
35.22
 3,900 35.03 35.46 35.03 2,100 0 0.1
16/01/2024
35.46
 500 35.51 35.51 35.46 0 0 0
15/01/2024
36.13
 400 36.13 36.13 36.13 0 0 0
12/01/2024
35.85
 700 35.80 35.85 35.75 0 0 0
11/01/2024
36.32
 0 36.32 36.32 36.32 0 0 0
10/01/2024
36.32
 1,700 36.32 36.32 35.85 200 0 0.0
09/01/2024
36.28
 400 36.32 36.32 36.28 0 0 0
08/01/2024
36.42
 200 37.18 37.18 36.42 0 0 0
05/01/2024
37.18
 6,300 37.76 37.76 36.32 5,800 0 0.2
04/01/2024
36.32
 3,600 36.37 36.37 35.51 800 0 0.0
03/01/2024
36.32
 5,400 38.24 38.86 36.32 4,000 0 0.2
02/01/2024
36.32
 0 36.32 36.32 36.32 0 0 0
29/12/2023
36.32
 2,900 36.32 36.32 36.32 0 0 0
28/12/2023
36.13
 300 36.13 36.13 36.13 200 300 -0.0
27/12/2023
36.13
 8,500 35.65 37.90 35.65 5,000 400 0.2
26/12/2023
35.46
 0 35.46 35.46 35.46 0 0 0
25/12/2023
35.46
 100 35.46 35.46 35.46 0 0 0
22/12/2023
36.32
 200 36.32 36.32 36.32 0 0 0
21/12/2023
36.32
 100 36.32 36.32 36.32 0 0 0
20/12/2023
36.32
 3,300 36.32 36.32 36.28 3,000 0 0.1
19/12/2023
36.32
 5,100 36.32 36.32 36.32 4,800 0 0.2
18/12/2023
36.32
 13,400 37.28 37.28 36.32 2,200 1,600 0.0
15/12/2023
36.32
 1,100 35.85 36.32 35.85 0 0 0
14/12/2023
35.61
 100 35.61 35.61 35.61 0 100 -0.0
13/12/2023
37.28
 300 35.85 37.28 37.28 100 0 0.0
12/12/2023
35.85
 200 37.76 37.76 35.61 0 0 0
11/12/2023
37.76
 1,100 36.99 37.76 36.94 1,100 0 0.0
08/12/2023
36.99
 700 36.99 36.99 35.37 0 0 0
07/12/2023
36.99
 400 36.99 36.99 36.99 200 0 0.0
06/12/2023
36.99
 3,700 36.94 37.18 36.94 1,900 0 0.1
05/12/2023
36.94
 200 36.94 36.94 36.94 0 0 0
04/12/2023
36.94
 47,800 36.32 36.94 35.85 0 0 0
01/12/2023
36.32
 800 38.14 38.14 35.56 0 100 -0.0
30/11/2023
38.14
 100 35.85 38.14 38.14 0 0 0
29/11/2023
35.85
 4,100 35.85 38.24 35.85 1,100 0 0.0
28/11/2023
35.85
 8,900 35.42 37.85 35.80 4,000 0 0.2
27/11/2023
35.42
 900 35.42 37.28 35.42 0 0 0
24/11/2023
35.42
 400 35.42 37.85 34.46 0 0 0
23/11/2023
35.42
 8,800 34.89 37.33 34.22 4,000 0 0.2
22/11/2023
34.89
 700 34.17 36.32 34.89 600 0 0.0
21/11/2023
34.17
 400 34.08 34.17 34.17 0 0 0
20/11/2023
34.08
 4,200 35.32 36.32 33.50 2,400 500 0.1
17/11/2023
35.32
 12,300 34.13 36.47 35.32 9,200 0 0.3
16/11/2023
34.13
 300 34.79 34.79 33.93 0 0 0
15/11/2023
34.79
 2,700 33.55 35.18 34.51 2,300 0 0.1
14/11/2023
33.55
 1,700 34.60 34.60 33.46 0 0 0
13/11/2023
34.60
 11,100 34.60 34.60 32.50 2,300 0 0.1
10/11/2023
34.60
 600 34.60 34.60 34.41 0 0 0
09/11/2023
34.60
 1,000 34.60 34.60 34.41 300 0 0.0
08/11/2023
34.60
 3,700 33.93 34.60 33.50 2,000 0 0.1
07/11/2023
33.93
 2,000 32.79 33.93 33.46 600 0 0.0
06/11/2023
32.79
 300 34.60 34.60 32.79 0 0 0
03/11/2023
34.60
 5,800 35.13 35.18 34.60 3,500 0 0.1
02/11/2023
35.13
 17,800 33.89 35.13 33.03 6,200 0 0.2
01/11/2023
33.89
 1,200 34.22 34.22 32.64 600 0 0.0
31/10/2023
34.22
 1,000 34.17 34.41 34.22 0 0 0
30/10/2023
34.17
 900 34.89 36.71 32.98 0 0 0
27/10/2023
34.89
 2,700 35.18 36.99 34.41 0 0 0
26/10/2023
35.18
 2,700 36.71 36.71 35.08 0 0 0
25/10/2023
36.71
 200 36.04 36.71 36.61 0 0 0
24/10/2023
36.04
 5,100 36.08 36.08 35.85 2,000 0 0.1
23/10/2023
36.08
 3,400 36.37 36.37 35.56 1,000 0 0.0
20/10/2023
36.37
 1,800 36.61 36.71 35.75 400 0 0.0
19/10/2023
36.61
 5,300 36.42 36.80 36.61 2,000 0 0.1
18/10/2023
36.42
 58,500 38.71 38.71 36.28 27,900 3,600 0.9
17/10/2023
38.71
 1,100 38.71 38.71 38.71 600 0 0.0
16/10/2023
38.71
 14,800 39.19 39.19 38.33 2,700 1,200 0.1
13/10/2023
39.19
 500 39.29 39.57 38.28 0 0 0
12/10/2023
39.29
 5,200 39.48 39.48 39.19 1,700 100 0.1
11/10/2023
39.48
 5,500 38.90 39.48 38.90 2,000 0 0.1
10/10/2023
38.90
 7,100 39.00 40.15 37.90 6,400 0 0.3
09/10/2023
39.00
 2,000 37.57 39.00 37.85 200 0 0.0
06/10/2023
37.57
 400 38.57 38.57 36.61 0 0 0
05/10/2023
38.57
 22,700 36.90 39.29 36.99 14,100 3,000 0.4
04/10/2023
36.90
 1,800 36.32 36.90 36.23 1,000 0 0.0
03/10/2023
36.32
 4,800 37.04 37.04 35.37 0 0 0
02/10/2023
37.04
 6,300 36.71 37.04 36.51 3,900 0 0.1
29/09/2023
36.71
 1,500 36.23 37.47 36.32 0 0 0
28/09/2023
36.23
 4,200 36.23 36.56 36.23 700 0 0.0
27/09/2023
36.23
 1,600 35.89 36.32 35.37 0 0 0
26/09/2023
35.89
 7,500 37.42 37.76 35.89 2,500 0 0.1
25/09/2023
37.42
 700 37.47 37.47 36.90 0 0 0
22/09/2023
37.47
 6,300 37.90 38.24 36.99 1,500 0 0.1
21/09/2023
37.90
 2,000 38.24 38.90 37.66 0 100 -0.0
20/09/2023
38.24
 7,900 38.24 38.43 37.18 100 500 -0.0
19/09/2023
38.24
 12,200 38.71 38.71 37.33 7,400 700 0.3
18/09/2023
38.71
 1,100 39.19 40.39 38.33 0 0 0
15/09/2023
39.19
 4,900 38.67 40.05 38.67 3,500 0 0.1
14/09/2023
38.67
 7,500 39.14 39.14 37.85 5,500 4,000 0.1
13/09/2023
39.14
 2,200 38.43 39.14 38.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |