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)
12/11/2010
5.54
 139,150 5.79 5.79 5.51 10,000 0 0.3
11/11/2010
5.79
 61,200 5.94 6.01 5.79 0 0 0
10/11/2010
5.94
 26,880 5.99 6.06 5.85 0 0 0
09/11/2010
5.99
 150,960 6.24 6.24 5.99 34,780 0 1.2
08/11/2010
6.24
 277,350 6.12 6.35 6.03 6,780 10,000 -0.1
05/11/2010
6.12
 286,890 5.83 6.12 5.92 10,000 0 0.3
04/11/2010
5.83
 90,800 5.65 5.92 5.54 0 0 0
03/11/2010
5.65
 49,860 5.58 5.65 5.54 0 0 0
02/11/2010
5.58
 189,520 5.56 5.60 5.49 0 0 0
01/11/2010
5.56
 143,280 5.49 5.67 5.45 0 0 0
29/10/2010
5.49
 157,760 5.29 5.54 5.38 0 19,990 -0.6
28/10/2010
5.29
 16,450 5.38 5.45 5.29 0 0 0
27/10/2010
5.38
 36,380 5.42 5.42 5.38 0 0 0
26/10/2010
5.42
 149,930 5.36 5.42 5.38 0 0 0
25/10/2010
5.36
 35,930 5.33 5.36 5.25 0 0 0
22/10/2010
5.33
 50,810 5.33 5.34 5.33 9,560 0 0.3
21/10/2010
5.33
 19,840 5.20 5.33 5.24 0 0 0
20/10/2010
5.20
 38,640 5.29 5.29 5.18 0 0 0
19/10/2010
5.29
 64,840 5.31 5.38 5.27 0 0 0
18/10/2010
5.31
 36,520 5.31 5.33 5.27 6,000 0 0.2
15/10/2010
5.31
 21,500 5.36 5.40 5.31 0 0 0
14/10/2010
5.36
 233,680 5.29 5.42 5.36 0 0 0
13/10/2010
5.29
 17,780 5.31 5.31 5.20 0 0 0
12/10/2010
5.31
 23,750 5.31 5.34 5.31 0 0 0
11/10/2010
5.31
 42,110 5.31 5.38 5.27 0 0 0
08/10/2010
5.31
 37,170 5.40 5.40 5.31 0 0 0
07/10/2010
5.40
 68,610 5.51 5.52 5.40 2,000 0 0.1
06/10/2010
5.51
 38,190 5.33 5.51 5.33 0 0 0
05/10/2010
5.33
 58,610 5.38 5.38 5.15 0 0 0
04/10/2010
5.38
 109,870 5.45 5.45 5.31 0 0 0
01/10/2010
5.45
 31,950 5.52 5.52 5.45 0 0 0
30/09/2010
5.52
 133,710 5.52 5.56 5.38 0 0 0
29/09/2010
5.52
 185,280 5.51 5.60 5.49 2,000 0 0.1
28/09/2010
5.51
 101,860 5.51 5.60 5.51 0 0 0
27/09/2010
5.51
 53,490 5.52 5.56 5.47 0 0 0
24/09/2010
5.52
 46,160 5.43 5.52 5.29 5,000 0 0.1
23/09/2010
5.43
 75,860 5.56 5.61 5.40 0 0 0
22/09/2010
5.56
 48,700 5.56 5.63 5.43 0 0 0
21/09/2010
5.56
 35,170 5.56 5.70 5.52 0 0 0
20/09/2010
5.56
 63,780 5.56 5.74 5.56 0 0 0
17/09/2010
5.56
 88,550 5.40 5.60 5.38 0 0 0
16/09/2010
5.40
 28,750 5.38 5.56 5.36 0 0 0
15/09/2010
5.38
 15,930 5.47 5.47 5.31 0 0 0
14/09/2010
5.47
 43,820 5.29 5.49 5.31 0 4,550 -0.1
13/09/2010
5.29
 61,840 5.29 5.34 5.13 5,000 0 0.1
10/09/2010
5.29
 72,490 5.52 5.52 5.29 0 0 0
09/09/2010
5.52
 64,700 5.38 5.56 5.47 0 0 0
08/09/2010
5.38
 48,600 5.51 5.51 5.25 0 0 0
07/09/2010
5.51
 86,440 5.52 5.74 5.43 0 5,000 -0.2
06/09/2010
5.52
 121,600 5.27 5.52 5.47 25,000 0 0.8
01/09/2010: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
01/09/2010
5.27
 50,490 5.04 5.27 5.06 0 0 0
31/08/2010
5.04
 297,860 4.80 5.04 4.95 800 10,000 -0.3
30/08/2010
4.80
 86,470 4.58 4.80 4.73 0 1,200 -0.0
27/08/2010
4.58
 171,130 4.58 4.62 4.37 0 109,560 -3.3
26/08/2010
4.58
 267,150 4.53 4.71 4.36 5,000 240,000 -7.2
25/08/2010
4.53
 329,280 4.77 4.77 4.53 5,000 150,000 -4.5
24/08/2010
4.77
 173,070 5.01 5.01 4.77 5,000 950 0.1
23/08/2010
5.01
 71,500 5.07 5.07 5.01 0 0 0
20/08/2010
5.07
 63,160 5.05 5.08 4.96 0 0 0
19/08/2010
5.05
 56,190 5.07 5.15 5.02 5,330 0 0.2
18/08/2010
5.07
 161,870 5.29 5.29 5.04 5,000 0 0.2
17/08/2010
5.29
 87,130 5.48 5.48 5.24 270 0 0.0
16/08/2010
5.48
 109,550 5.32 5.52 5.32 30 0 0.0
13/08/2010
5.32
 69,200 5.17 5.32 4.95 0 0 0
12/08/2010
5.17
 180,160 5.43 5.43 5.17 0 0 0
11/08/2010
5.43
 94,240 5.45 5.61 5.40 0 0 0
10/08/2010
5.45
 142,300 5.48 5.48 5.23 10,000 0 0.4
09/08/2010
5.48
 138,830 5.71 5.73 5.48 5,000 0 0.2
06/08/2010
5.71
 58,190 5.76 5.76 5.70 5,000 0 0.2
05/08/2010
5.76
 115,080 5.76 5.85 5.74 55,000 0 2.1
04/08/2010
5.76
 111,530 5.80 5.83 5.70 51,000 0 2.0
03/08/2010
5.80
 137,740 5.82 5.85 5.79 0 0 0
02/08/2010
5.82
 151,410 5.91 5.98 5.82 51,000 0 2.0
30/07/2010
5.91
 238,640 5.83 5.95 5.83 57,750 0 2.3
29/07/2010
5.83
 137,290 5.74 5.83 5.71 42,250 0 1.6
28/07/2010
5.74
 177,890 5.80 5.83 5.73 44,440 0 1.7
27/07/2010
5.80
 78,240 5.73 5.91 5.80 0 0 0
26/07/2010
5.73
 146,700 5.80 5.91 5.73 0 0 0
23/07/2010
5.80
 105,400 5.83 5.97 5.77 35,000 0 1.4
22/07/2010
5.83
 297,360 5.92 5.92 5.83 95,100 0 3.8
21/07/2010
5.92
 235,790 6.20 6.34 5.92 80,000 100,000 -0.8
20/07/2010
6.20
 479,370 6.20 6.47 6.05 130,320 0 5.5
19/07/2010
6.20
 387,650 5.91 6.20 5.89 45,750 1,000 1.9
16/07/2010
5.91
 343,940 5.70 5.94 5.70 19,000 5,000 0.6
15/07/2010
5.70
 117,840 5.67 5.74 5.67 0 0 0
14/07/2010
5.67
 139,540 5.69 5.76 5.67 0 10,000 -0.4
13/07/2010
5.69
 69,470 5.60 5.69 5.61 0 0 0
12/07/2010
5.60
 58,530 5.58 5.60 5.55 740 0 0.0
09/07/2010
5.58
 98,340 5.58 5.61 5.58 0 0 0
08/07/2010
5.58
 131,630 5.58 5.70 5.57 5,000 0 0.2
07/07/2010
5.58
 461,610 5.61 5.76 5.57 0 0 0
06/07/2010
5.61
 131,750 5.70 5.70 5.61 0 0 0
05/07/2010
5.70
 68,240 5.71 5.71 5.69 0 0 0
02/07/2010
5.71
 127,490 5.76 5.77 5.71 0 0 0
01/07/2010
5.76
 188,390 5.58 5.76 5.60 1,000 0 0.0
30/06/2010
5.58
 86,090 5.64 5.64 5.48 0 0 0
29/06/2010
5.64
 80,590 5.61 5.67 5.63 40 0 0.0
28/06/2010
5.61
 117,600 5.66 5.67 5.61 0 40,000 -1.5
25/06/2010
5.66
 90,150 5.70 5.70 5.60 0 0 0
24/06/2010
5.70
 124,140 5.69 5.80 5.69 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |