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)
25/06/2012
6.52
 2,140 6.62 6.62 6.33 0 30 -0.0
22/06/2012
6.62
 30,130 6.44 6.64 6.60 70 0 0.0
21/06/2012
6.44
 15,000 6.56 6.62 6.33 0 0 0
20/06/2012
6.56
 4,500 6.64 6.64 6.35 0 0 0
19/06/2012
6.64
 23,470 6.66 6.72 6.33 23,660 0 0.8
18/06/2012
6.66
 5,470 6.80 6.80 6.46 0 0 0
15/06/2012
6.80
 180 6.66 6.83 6.33 0 0 0
14/06/2012
6.66
 2,480 6.46 6.76 6.35 0 0 0
13/06/2012
6.46
 1,740 6.74 6.82 6.46 197,810 198,010 -0.0
12/06/2012
6.74
 1,840 6.80 6.80 6.48 0 0 0
11/06/2012
6.80
 6,070 6.80 6.89 6.46 0 0 0
08/06/2012
6.80
 2,160 6.83 6.83 6.64 0 0 0
07/06/2012
6.83
 1,110 6.83 6.83 6.82 0 0 0
06/06/2012
6.83
 200 6.56 6.83 6.83 0 0 0
05/06/2012
6.56
 5,450 6.37 6.68 6.37 0 0 0
04/06/2012
6.37
 5,420 6.68 6.68 6.35 0 0 0
01/06/2012
6.68
 11,480 7.03 7.03 6.68 0 0 0
31/05/2012
7.03
 10 6.80 7.03 7.03 0 0 0
30/05/2012
6.80
 2,240 6.80 6.83 6.80 330 360 -0.0
29/05/2012
6.80
 630 6.83 6.83 6.56 0 0 0
28/05/2012
6.83
 15,030 6.82 6.83 6.64 2,370 0 0.1
25/05/2012
6.82
 19,640 6.54 6.83 6.54 0 0 0
24/05/2012
6.54
 41,970 6.83 6.85 6.54 37,590 0 1.3
23/05/2012
6.83
 600 6.83 6.83 6.66 0 0 0
22/05/2012
6.83
 19,610 6.91 6.91 6.64 17,000 0 0.6
21/05/2012
6.91
 34,000 6.60 6.91 6.46 18,940 5,000 0.5
18/05/2012
6.60
 46,500 6.64 6.68 6.46 28,970 0 1.0
17/05/2012
6.64
 9,910 6.74 7.01 6.64 0 0 0
16/05/2012
6.74
 4,500 6.64 6.83 6.46 0 0 0
15/05/2012
6.64
 17,970 6.97 6.97 6.64 0 0 0
14/05/2012
6.97
 27,420 7.03 7.13 6.68 0 0 0
11/05/2012
7.03
 36,200 7.19 7.19 6.85 0 140 -0.0
10/05/2012
7.19
 8,680 7.30 7.30 7.01 0 0 0
09/05/2012
7.30
 13,900 7.30 7.40 7.05 0 0 0
08/05/2012
7.30
 52,970 7.23 7.38 7.23 0 0 0
07/05/2012
7.23
 77,810 7.05 7.23 7.03 0 0 0
04/05/2012
7.05
 38,710 7.05 7.24 6.83 0 0 0
03/05/2012
7.05
 6,560 7.03 7.13 6.76 0 0 0
02/05/2012
7.03
 5,220 7.13 7.32 7.03 0 0 0
27/04/2012
7.13
 71,590 6.99 7.23 6.85 700 0 0.0
26/04/2012
6.99
 2,308 6.83 7.01 6.68 0 1,500 -0.1
25/04/2012
6.83
 87,310 6.52 6.83 6.74 0 0 0
24/04/2012
6.52
 50,550 6.37 6.60 6.39 2,000 0 0.1
23/04/2012
6.37
 27,000 6.50 6.64 6.37 2,000 14,000 -0.4
20/04/2012
6.50
 61,230 6.83 6.83 6.50 0 36,790 -1.2
19/04/2012
6.83
 12,240 7.01 7.01 6.78 0 3,850 -0.1
18/04/2012
7.01
 116,850 6.68 7.01 6.78 0 0 0
17/04/2012
6.68
 98,440 6.37 6.68 6.37 0 1,250 -0.0
16/04/2012
6.37
 88,570 6.25 6.48 6.25 0 52,000 -1.7
13/04/2012
6.25
 31,730 6.25 6.27 6.19 3,000 0 0.1
12/04/2012
6.25
 7,830 6.25 6.35 6.15 200 0 0.0
11/04/2012
6.25
 62,970 6.15 6.25 6.13 0 0 0
10/04/2012
6.15
 2,370 6.05 6.15 6.13 0 0 0
09/04/2012
6.05
 10,520 6.07 6.25 6.00 0 0 0
06/04/2012
6.07
 12,410 6.13 6.25 6.07 0 0 0
05/04/2012
6.13
 13,140 6.25 6.25 6.05 300 0 0.0
04/04/2012
6.25
 2,020 6.25 6.25 6.15 0 0 0
03/04/2012
6.25
 170 6.13 6.42 6.05 0 0 0
30/03/2012
6.13
 308,980 6.15 6.15 6.05 0 0 0
29/03/2012
6.15
 9,220 6.19 6.19 6.15 0 0 0
28/03/2012
6.19
 19,600 6.33 6.33 6.17 0 0 0
27/03/2012
6.33
 23,710 6.35 6.35 6.17 0 0 0
26/03/2012
6.35
 33,230 6.25 6.35 6.15 100 0 0.0
23/03/2012
6.25
 39,540 6.25 6.25 6.17 0 0 0
22/03/2012
6.25
 41,780 6.25 6.31 6.15 100 0 0.0
21/03/2012
6.25
 24,570 6.25 6.29 6.05 700 0 0.0
20/03/2012
6.25
 4,020 6.25 6.25 6.09 100 0 0.0
19/03/2012
6.25
 2,370 6.25 6.25 6.15 120 0 0.0
16/03/2012
6.25
 29,490 6.17 6.33 6.05 120 0 0.0
15/03/2012
6.17
 7,860 6.07 6.17 5.98 0 0 0
14/03/2012
6.07
 48,550 6.05 6.21 6.03 0 5,080 -0.2
13/03/2012
6.05
 14,940 6.05 6.25 6.05 0 2,020 -0.1
12/03/2012
6.05
 13,310 6.25 6.25 6.05 0 0 0
09/03/2012
6.25
 94,670 6.29 6.29 6.15 0 17,000 -0.5
08/03/2012
6.29
 106,020 6.35 6.42 6.25 0 0 0
07/03/2012
6.35
 14,480 6.44 6.54 6.25 0 0 0
06/03/2012
6.44
 16,940 6.72 6.83 6.42 0 0 0
05/03/2012
6.72
 182,070 6.41 6.72 6.42 0 11,470 -0.4
02/03/2012
6.41
 12,340 6.41 6.41 6.33 0 2,070 -0.1
01/03/2012
6.41
 21,490 6.48 6.48 6.35 200 0 0.0
29/02/2012
6.48
 45,850 6.52 6.54 6.48 200 1,220 -0.0
28/02/2012
6.52
 5,030 6.54 6.54 6.48 0 1,360 -0.0
27/02/2012
6.54
 13,500 6.56 6.56 6.46 0 0 0
24/02/2012
6.56
 87,020 6.56 6.56 6.52 58,000 40,000 0.6
23/02/2012
6.56
 21,370 6.60 6.60 6.54 400 0 0.0
22/02/2012
6.60
 6,480 6.58 6.60 6.56 0 0 0
21/02/2012
6.58
 19,600 6.60 6.60 6.56 100 0 0.0
20/02/2012
6.60
 114,060 6.60 6.60 6.50 44,200 31,000 0.4
17/02/2012
6.60
 42,030 6.58 6.60 6.54 19,000 0 0.6
16/02/2012
6.58
 57,240 6.60 6.60 6.56 24,130 9,030 0.5
15/02/2012
6.60
 143,770 6.56 6.74 6.48 51,000 5,180 1.5
14/02/2012
6.56
 96,080 6.35 6.56 6.44 40,000 0 1.3
13/02/2012
6.35
 12,390 6.60 6.60 6.35 4,000 0 0.1
10/02/2012
6.60
 116,950 6.60 6.82 6.44 59,870 0 2.0
09/02/2012
6.60
 43,540 6.42 6.72 6.44 26,000 0 0.9
08/02/2012
6.42
 28,760 6.25 6.44 6.25 13,740 0 0.5
07/02/2012
6.25
 43,850 6.25 6.56 5.98 14,340 0 0.5
06/02/2012
6.25
 62,010 6.44 6.60 6.25 5,000 0 0.2
03/02/2012
6.44
 24,610 6.44 6.76 6.44 510 0 0.0
02/02/2012
6.44
 43,500 6.15 6.44 6.05 0 6,820 -0.2

Chính sách bảo mật | Điều khoản sử dụng |