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)
13/11/2012
6.34
 174,070 6.20 6.38 6.18 99,120 0 3.1
12/11/2012
6.20
 84,280 6.09 6.26 6.11 45,000 0 1.4
09/11/2012
6.09
 85,540 5.89 6.18 5.81 0 2,000 -0.1
08/11/2012
5.89
 99,630 5.65 5.91 5.65 13,930 1,000 0.4
07/11/2012
5.65
 39,790 5.63 5.69 5.61 0 4,000 -0.1
06/11/2012
5.63
 24,390 5.59 5.69 5.59 0 0 0
05/11/2012
5.59
 31,130 5.67 5.67 5.48 0 0 0
02/11/2012
5.67
 342,010 5.95 5.95 5.67 10,100 71,000 -1.7
01/11/2012
5.95
 18,780 5.87 6.01 5.85 0 0 0
31/10/2012
5.87
 159,580 6.01 6.01 5.79 10,000 0 0.3
30/10/2012
6.01
 323,410 6.26 6.26 5.99 1,000 0 0.0
29/10/2012
6.26
 107,360 6.42 6.42 6.13 10,000 0 0.3
26/10/2012
6.42
 62,220 6.32 6.48 6.32 3,720 0 0.1
25/10/2012
6.32
 163,580 6.32 6.42 6.20 12,010 15,000 -0.1
24/10/2012
6.32
 813,520 6.64 6.64 6.32 70,000 118,050 -1.5
23/10/2012
6.64
 71,420 6.99 6.99 6.64 210 0 0.0
22/10/2012
6.99
 323,430 7.35 7.39 6.99 25,300 0 0.9
19/10/2012
7.35
 187,680 7.41 7.43 7.33 11,630 0 0.4
18/10/2012
7.41
 301,290 7.45 7.48 7.39 22,300 0 0.8
17/10/2012
7.45
 160,380 7.58 7.66 7.43 5,450 2,000 0.1
16/10/2012
7.58
 184,660 7.45 7.62 7.48 4,770 0 0.2
15/10/2012
7.45
 426,450 7.60 7.60 7.43 107,140 0 4.0
12/10/2012
7.60
 449,450 7.64 7.70 7.60 67,540 0 2.5
11/10/2012
7.64
 332,140 7.68 7.78 7.64 0 0 0
10/10/2012
7.68
 127,520 7.70 7.72 7.64 4,000 75,000 -2.7
09/10/2012
7.70
 236,940 7.76 7.78 7.66 17,400 115,450 -3.7
08/10/2012
7.76
 221,820 7.80 7.88 7.72 53,090 46,370 0.3
05/10/2012
7.80
 386,740 7.68 7.92 7.64 87,530 205,960 -4.5
04/10/2012
7.68
 340,340 7.78 7.82 7.66 10 180,000 -6.8
03/10/2012
7.78
 401,700 7.84 7.84 7.72 126,160 0 4.8
02/10/2012
7.84
 297,060 7.64 7.88 7.62 134,760 0 5.1
01/10/2012
7.64
 166,490 7.70 7.88 7.60 1,000 0 0.0
28/09/2012
7.70
 61,080 7.76 7.80 7.66 0 0 0
27/09/2012
7.76
 179,060 7.80 7.86 7.68 60,000 0 2.3
26/09/2012
7.80
 234,910 7.86 7.92 7.78 51,000 0 2.0
25/09/2012
7.86
 88,600 7.90 7.96 7.82 8,000 0 0.3
24/09/2012
7.90
 379,650 8.11 8.11 7.82 100,000 0 3.9
21/09/2012
8.11
 943,720 7.72 8.11 7.54 790,460 322,990 18.4
20/09/2012
7.72
 148,440 7.66 7.72 7.52 55,000 4,000 1.9
19/09/2012
7.66
 93,720 7.52 7.70 7.50 1,000 0 0.0
18/09/2012
7.52
 291,810 7.76 7.80 7.45 9,790 0 0.4
17/09/2012
7.76
 276,270 7.94 7.98 7.72 26,000 0 1.0
14/09/2012
7.94
 359,940 7.88 8.13 7.94 45,000 20,000 1.0
13/09/2012
7.88
 289,350 7.86 7.92 7.72 53,720 4,100 1.9
12/09/2012
7.86
 298,230 7.92 8.08 7.80 115,300 1,000 4.5
11/09/2012
7.92
 434,700 7.80 8.00 7.80 180,250 3,000 6.9
10/09/2012
7.80
 544,230 7.80 8.11 7.72 188,530 1,100 7.3
07/09/2012
7.80
 520,310 7.52 7.86 7.48 189,430 0 7.1
06/09/2012
7.52
 322,100 7.68 7.70 7.52 50,000 0 1.9
05/09/2012
7.68
 297,460 7.50 7.84 7.41 7,800 500 0.3
04/09/2012
7.50
 180,980 7.15 7.50 7.29 3,000 23,940 -0.8
31/08/2012
7.15
 247,970 7.41 7.41 7.15 4,050 100 0.1
30/08/2012
7.41
 631,520 7.72 7.72 7.39 8,150 79,000 -2.6
29/08/2012
7.72
 263,780 7.43 7.74 7.52 2,750 97,740 -3.6
28/08/2012
7.43
 183,160 7.43 7.62 7.19 8,000 0 0.3
27/08/2012
7.43
 161,830 7.82 7.82 7.43 40,300 0 1.5
24/08/2012
7.82
 534,450 7.70 8.02 7.33 155,000 100,100 1.9
23/08/2012
7.70
 53,530 8.08 8.08 7.70 550 0 0.0
22/08/2012
8.08
 650,340 8.49 8.49 8.08 14,600 211,550 -7.9
21/08/2012
8.49
 256,710 8.94 8.94 8.49 0 5,000 -0.2
20/08/2012
8.94
 118,830 8.84 9.12 8.73 2,000 0 0.1
17/08/2012
8.84
 295,760 8.55 8.98 8.84 0 6,000 -0.3
16/08/2012
8.55
 277,320 8.15 8.55 8.21 8,500 1,000 0.3
15/08/2012
8.15
 453,430 7.76 8.15 7.88 0 51,030 -2.0
14/08/2012
7.76
 243,720 7.72 7.88 7.62 0 86,000 -3.2
13/08/2012
7.72
 180,240 7.90 7.90 7.62 16,830 31,180 -0.5
10/08/2012
7.90
 376,030 7.62 7.98 7.62 5,000 40,400 -0.0
09/08/2012
7.62
 208,980 7.62 7.80 7.52 18,080 9,600 0.3
08/08/2012
7.62
 57,640 7.35 7.66 7.54 0 0 0
07/08/2012
7.35
 106,090 7.72 7.78 7.35 0 35,000 -1.3
06/08/2012: Cổ tức tiền mặt tỉ lệ: 15%
06/08/2012
7.72
 164,610 7.58 7.88 7.72 30,650 0 1.2
03/08/2012
7.58
 256,260 7.38 7.73 7.32 0 100 -0.0
02/08/2012
7.38
 79,120 7.24 7.42 7.26 0 0 0
01/08/2012
7.24
 12,490 7.23 7.26 7.19 0 0 0
31/07/2012
7.23
 58,330 7.26 7.38 7.23 0 360 -0.0
30/07/2012
7.26
 67,160 7.23 7.38 7.21 5,000 0 0.2
27/07/2012
7.23
 110,740 7.23 7.42 7.23 1,800 27,810 -1.0
26/07/2012
7.23
 189,630 7.42 7.48 7.23 0 150,870 -5.6
25/07/2012
7.42
 117,360 7.38 7.54 7.38 0 53,010 -2.0
24/07/2012
7.38
 155,860 7.30 7.65 7.30 460 20,090 -0.7
23/07/2012
7.30
 211,640 6.97 7.30 7.30 0 100 -0.0
20/07/2012
6.97
 95,500 6.72 7.03 6.70 100 4,150 -0.1
19/07/2012
6.72
 18,270 6.56 6.72 6.44 0 1,700 -0.1
18/07/2012
6.56
 10,550 6.48 6.58 6.27 0 0 0
17/07/2012
6.48
 28,720 6.41 6.48 6.17 18,680 0 0.6
16/07/2012
6.41
 35,220 6.39 6.42 6.25 0 0 0
13/07/2012
6.39
 15,110 6.35 6.41 6.03 0 0 0
12/07/2012
6.35
 13,610 6.23 6.39 6.35 0 0 0
11/07/2012
6.23
 15,140 6.11 6.41 6.15 100 1,000 -0.0
10/07/2012
6.11
 5,130 6.29 6.42 6.11 0 0 0
09/07/2012
6.29
 4,740 6.29 6.52 6.15 0 0 0
06/07/2012
6.29
 3,850 6.60 6.60 6.29 0 0 0
05/07/2012
6.60
 16,380 6.39 6.70 6.17 100 0 0.0
04/07/2012
6.39
 2,020 6.50 6.52 6.39 0 0 0
03/07/2012
6.50
 70 6.62 6.62 6.33 0 0 0
02/07/2012
6.62
 1,530 6.62 6.72 6.33 0 0 0
29/06/2012
6.62
 1,010 6.44 6.62 6.62 0 0 0
28/06/2012
6.44
 8,910 6.50 6.54 6.19 0 70 -0.0
27/06/2012
6.50
 4,210 6.54 6.56 6.31 0 0 0
26/06/2012
6.54
 570 6.52 6.64 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |