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)
11/04/2013
6.79
 45,200 6.65 6.79 6.58 22,320 22,750 -0.0
10/04/2013
6.65
 68,750 6.62 6.81 6.60 33,820 38,150 -0.1
09/04/2013
6.62
 183,690 6.73 6.73 6.54 35,590 6,930 0.9
08/04/2013
6.73
 80,650 6.83 6.83 6.58 28,000 0 0.9
05/04/2013
6.83
 4,940 6.83 6.83 6.73 0 0 0
04/04/2013
6.83
 11,630 6.54 6.94 6.54 100 0 0.0
03/04/2013
6.54
 45,980 6.94 7.04 6.54 260 12,800 -0.4
02/04/2013
6.94
 10,510 6.86 6.94 6.90 0 0 0
01/04/2013
6.86
 350 6.62 6.86 6.62 0 0 0
29/03/2013
6.62
 8,450 6.73 7.11 6.52 0 0 0
28/03/2013
6.73
 410 6.60 6.94 6.73 0 0 0
27/03/2013
6.60
 8,840 7.04 7.04 6.60 0 0 0
26/03/2013
7.04
 8,550 7.09 7.09 7.02 0 0 0
25/03/2013
7.09
 15,010 6.94 7.09 6.71 9,640 0 0.3
22/03/2013
6.94
 41,260 7.13 7.15 6.94 37,290 0 1.2
21/03/2013
7.13
 85,660 7.04 7.17 7.04 61,940 0 2.1
20/03/2013
7.04
 76,980 6.81 7.13 6.81 62,210 12,020 1.7
19/03/2013
6.81
 58,950 6.62 6.86 6.52 42,090 0 1.4
18/03/2013
6.62
 2,880 6.41 6.67 6.46 2,090 250 0.1
15/03/2013
6.41
 87,670 6.69 6.77 6.41 71,000 98,790 -0.9
14/03/2013
6.69
 23,720 6.52 6.69 6.43 6,020 0 0.2
13/03/2013
6.52
 22,070 6.52 6.58 6.52 17,120 0 0.5
12/03/2013
6.52
 1,060 6.62 6.73 6.52 0 0 0
11/03/2013
6.62
 13,640 6.62 6.62 6.52 9,480 0 0.3
08/03/2013
6.62
 6,540 6.48 6.67 6.52 0 0 0
07/03/2013
6.48
 16,980 6.48 6.71 6.48 9,510 0 0.3
06/03/2013
6.48
 15,100 6.52 6.52 6.46 8,300 0 0.3
05/03/2013
6.52
 47,090 6.46 6.90 6.31 42,990 0 1.3
04/03/2013
6.46
 17,060 6.94 6.94 6.46 100 0 0.0
01/03/2013
6.94
 10 6.60 6.94 6.94 0 0 0
28/02/2013
6.60
 3,810 6.71 6.83 6.60 0 500 -0.0
27/02/2013
6.71
 8,810 6.73 6.77 6.71 4,600 2,000 0.1
26/02/2013
6.73
 25,110 6.83 6.90 6.73 25,000 5,000 0.6
25/02/2013
6.83
 4,160 6.56 6.94 6.73 4,000 0 0.1
22/02/2013
6.56
 30,990 6.73 6.98 6.52 0 0 0
21/02/2013
6.73
 44,980 7.04 7.04 6.73 0 10 -0.0
20/02/2013
7.04
 18,240 7.09 7.09 6.96 15,460 0 0.5
19/02/2013
7.09
 65,150 7.15 7.15 6.94 34,180 22,000 0.4
18/02/2013
7.15
 120 7.02 7.23 7.15 0 0 0
08/02/2013
7.02
 3,960 7.11 7.15 7.02 1,600 0 0.1
07/02/2013
7.11
 49,750 7.23 7.32 6.83 0 0 0
06/02/2013
7.23
 66,030 7.15 7.25 7.11 36,410 0 1.2
05/02/2013
7.15
 270 7.19 7.19 7.15 0 0 0
04/02/2013
7.19
 15,450 7.19 7.23 7.15 0 0 0
01/02/2013
7.19
 26,290 7.23 7.23 7.02 21,850 0 0.7
31/01/2013
7.23
 59,980 7.28 7.34 7.15 25,010 29,350 -0.2
30/01/2013
7.28
 137,690 7.04 7.28 7.11 45,420 0 1.6
29/01/2013
7.04
 73,240 7.13 7.13 6.94 55,550 13,630 1.4
28/01/2013
7.13
 182,260 7.04 7.32 7.04 4,040 0 0.1
25/01/2013
7.04
 349,800 6.86 7.15 6.86 35,070 6,000 1.0
24/01/2013
6.86
 30,400 6.71 6.86 6.71 13,860 9,000 0.2
23/01/2013
6.71
 55,580 6.69 6.88 6.65 0 18,810 -0.6
22/01/2013
6.69
 50,700 6.79 6.94 6.67 0 0 0
21/01/2013
6.79
 118,240 7.13 7.13 6.79 0 0 0
18/01/2013
7.13
 85,840 7.07 7.19 6.88 2,000 11,690 -0.3
17/01/2013
7.07
 314,830 7.36 7.36 7.07 79,240 20,000 2.0
16/01/2013
7.36
 424,520 6.94 7.42 7.13 120,860 21,500 3.4
15/01/2013
6.94
 224,700 6.77 7.02 6.79 11,760 8,000 0.1
14/01/2013
6.77
 640,460 6.73 6.90 6.73 8,480 41,500 -1.1
11/01/2013
6.73
 437,960 6.73 6.86 6.69 8,280 12,500 -0.1
10/01/2013
6.73
 178,350 6.54 6.75 6.35 65,720 30,000 1.1
09/01/2013
6.54
 176,950 6.62 6.65 6.39 78,420 35,000 1.3
08/01/2013
6.62
 168,700 6.39 6.67 6.39 66,470 40,000 0.8
07/01/2013
6.39
 238,140 6.10 6.39 6.10 157,220 45,000 3.4
04/01/2013
6.10
 80,230 6.06 6.10 5.95 24,580 20,000 0.1
03/01/2013
6.06
 105,900 6.04 6.14 5.95 72,590 0 2.1
02/01/2013
6.04
 86,390 6.01 6.14 6.01 19,570 1,320 0.5
28/12/2012
6.01
 74,150 6.12 6.16 5.97 40,000 0 1.1
27/12/2012
6.12
 113,730 6.10 6.25 6.12 10 0 0.0
26/12/2012
6.10
 233,840 6.01 6.16 6.04 3,470 128,590 -3.6
25/12/2012
6.01
 171,550 5.95 6.14 5.99 35,000 0 1.0
24/12/2012
5.95
 124,840 5.87 5.99 5.87 21,040 48,690 -0.8
21/12/2012
5.87
 178,400 5.99 5.99 5.85 48,260 67,580 -0.5
20/12/2012
5.99
 26,900 6.10 6.10 5.95 6,990 9,520 -0.1
19/12/2012
6.10
 10,240 6.14 6.25 6.10 0 0 0
18/12/2012
6.14
 49,170 6.14 6.14 6.01 0 0 0
17/12/2012
6.14
 31,680 6.29 6.29 6.14 0 0 0
14/12/2012
6.29
 319,120 6.29 6.35 6.14 112,440 380 3.3
13/12/2012
6.29
 132,810 6.35 6.46 6.12 50,000 20 1.5
12/12/2012
6.35
 305,590 6.06 6.35 6.16 52,500 0 1.6
11/12/2012
6.06
 211,970 5.80 6.08 5.82 67,980 17,090 1.5
10/12/2012
5.80
 66,270 5.78 5.82 5.78 11,160 0 0.3
07/12/2012
5.78
 68,960 5.80 5.82 5.76 0 0 0
06/12/2012
5.80
 56,350 5.78 5.82 5.78 0 0 0
05/12/2012
5.78
 12,600 5.78 5.87 5.76 0 0 0
04/12/2012
5.78
 23,960 5.74 5.80 5.74 0 0 0
03/12/2012
5.74
 42,060 5.68 5.74 5.66 13,950 0 0.4
30/11/2012
5.68
 15,790 5.76 5.76 5.68 10,000 0 0.3
29/11/2012
5.76
 7,340 5.76 5.78 5.68 0 0 0
28/11/2012
5.76
 14,880 5.76 5.85 5.74 1,320 4,320 -0.1
27/11/2012
5.76
 4,210 5.74 5.82 5.76 0 1,240 -0.0
26/11/2012
5.74
 20,710 5.70 5.85 5.68 0 1,500 -0.0
23/11/2012
5.70
 42,130 5.78 5.78 5.70 0 2,460 -0.1
22/11/2012
5.78
 48,100 5.95 6.01 5.78 8,090 0 0.2
21/11/2012
5.95
 11,040 6.10 6.10 5.95 0 0 0
20/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
20/11/2012
6.10
 18,900 5.97 6.18 5.99 15,000 0 0.4
19/11/2012
5.97
 23,020 5.95 6.05 5.95 15,000 0 0.4
16/11/2012
5.95
 151,790 6.26 6.26 5.95 39,400 0 1.2
15/11/2012
6.26
 58,900 6.28 6.32 6.13 44,200 0 1.4
14/11/2012
6.28
 101,610 6.34 6.40 6.20 46,800 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |