CTCP Phân phối khí thấp áp Dầu khí Việt Nam (pgd)

22.70
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
(2026-08-19) 		-0.15 -0.66% 184,100 -1,300 0
21.55
24.10
22.70
2 tháng
(2026-07-20) 		0.20 0.89% 283,500 -1,300 0
21.20
24.10
22.70
3 tháng
(2026-06-22) 		0.20 0.89% 305,200 -1,300 0
21.20
24.10
22.70
6 tháng
(2026-03-23) 		-1.25 -5.22% 588,000 -1,300 0
21.20
25.70
22.70
12 tháng
(2025-09-23) 		-2.30 -9.20% 1,418,900 -1,300 0
21.20
27.70
22.70
24 tháng
(2024-09-30) 		-7.41 -24.60% 3,426,800 -1,300 0
20.80
31.65
22.70
36 tháng
(2023-10-04) 		-12.18 -34.91% 4,802,100 -1,300 0
19.88
37.32
22.70
60 tháng
(2021-10-14) 		-3.16 -12.24% 11,937,200 -214,126 -4.6
16.69
44.68
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
28.83
 700 29.30 29.30 28.83 0 0 0
06/03/2025
29.16
 0 29.16 29.16 29.16 0 0 0
05/03/2025
29.16
 100 29.16 29.16 29.16 0 0 0
04/03/2025
29.11
 0 29.11 29.11 29.11 0 0 0
03/03/2025
29.11
 1,700 29.11 29.11 29.07 0 0 0
28/02/2025
29.59
 2,800 29.40 29.59 29.40 0 0 0
27/02/2025
29.30
 1,400 29.30 29.30 29.30 0 0 0
26/02/2025
29.49
 6,700 29.40 29.49 29.40 0 0 0
25/02/2025
29.49
 4,800 29.49 29.49 29.40 0 0 0
24/02/2025
29.49
 1,800 29.73 29.73 29.49 0 0 0
21/02/2025
29.30
 59,200 28.88 29.49 28.88 0 0 0
20/02/2025
28.78
 1,700 29.02 29.02 28.74 0 0 0
19/02/2025
29.02
 11,000 29.02 29.02 28.55 0 0 0
18/02/2025
29.02
 5,500 29.02 29.02 28.59 0 0 0
17/02/2025
29.02
 4,100 29.02 29.02 28.36 0 0 0
14/02/2025
29.02
 1,200 28.97 29.30 28.97 0 0 0
13/02/2025
28.97
 200 28.45 28.97 28.45 0 0 0
12/02/2025
28.50
 3,000 28.45 28.50 28.45 0 0 0
11/02/2025
28.45
 3,300 28.78 29.73 28.45 0 0 0
10/02/2025
28.40
 700 28.40 28.40 28.40 0 0 0
07/02/2025
28.36
 15,700 28.45 28.45 28.36 0 0 0
06/02/2025
28.36
 5,300 28.36 28.45 28.36 0 0 0
05/02/2025
28.45
 4,200 28.50 28.74 28.36 0 0 0
04/02/2025
28.74
 1,300 28.45 28.74 28.36 0 0 0
03/02/2025
29.59
 2,800 29.40 29.59 29.40 0 0 0
31/01/2025
20.80
 200 20.80 20.80 20.80 0 0 0
30/01/2025
20.80
 200 20.80 20.80 20.80 0 0 0
29/01/2025
20.80
 200 20.80 20.80 20.80 0 0 0
28/01/2025
20.80
 200 20.80 20.80 20.80 0 0 0
27/01/2025
20.80
 200 20.80 20.80 20.80 0 0 0
24/01/2025
28.36
 4,800 28.45 28.45 28.36 0 0 0
23/01/2025
28.45
 800 28.45 28.45 28.40 0 0 0
22/01/2025
28.45
 12,500 28.59 28.59 28.36 0 0 0
21/01/2025
28.83
 5,200 29.30 29.30 28.55 0 0 0
20/01/2025
29.54
 20,600 28.97 29.63 28.55 0 0 0
17/01/2025
29.78
 400 29.68 29.78 29.68 0 0 0
16/01/2025
29.68
 1,700 29.68 29.68 29.68 0 0 0
15/01/2025
29.44
 10,200 29.54 29.68 29.44 0 0 0
14/01/2025
29.59
 1,000 29.78 29.78 29.49 0 0 0
13/01/2025
29.78
 1,800 29.78 29.78 29.73 0 0 0
10/01/2025
29.78
 1,700 29.92 29.96 29.78 0 0 0
09/01/2025
29.92
 2,100 29.78 29.96 29.78 0 0 0
08/01/2025
29.96
 0 29.96 29.96 29.96 0 0 0
07/01/2025
29.96
 1,300 30.20 30.20 29.96 0 0 0
06/01/2025
30.20
 2,400 30.25 30.25 29.96 0 0 0
03/01/2025
30.58
 3,700 29.92 30.58 29.92 0 0 0
02/01/2025
29.92
 1,500 30.01 30.01 29.68 0 0 0
01/01/2025
29.96
 20,800 30.34 30.34 29.96 0 0 0
31/12/2024
29.96
 20,800 30.34 30.34 29.96 0 0 0
30/12/2024
30.30
 800 30.91 30.91 30.25 0 0 0
27/12/2024
30.91
 1,500 30.63 30.91 30.63 0 0 0
26/12/2024
30.63
 3,100 30.82 31.95 30.25 0 0 0
25/12/2024
30.67
 22,600 30.20 30.82 30.15 0 0 0
24/12/2024
30.15
 900 30.15 30.15 30.06 0 0 0
23/12/2024
30.15
 3,900 30.15 30.72 30.15 0 0 0
20/12/2024
30.15
 3,900 29.87 30.15 29.87 0 0 0
19/12/2024
29.87
 1,400 30.25 32.19 29.87 0 0 0
18/12/2024
30.11
 4,000 30.15 30.15 29.59 0 0 0
17/12/2024
29.54
 2,100 29.54 29.59 29.54 0 0 0
16/12/2024
29.54
 0 29.54 29.54 29.54 0 0 0
13/12/2024
29.54
 3,200 29.54 29.59 29.54 0 0 0
12/12/2024
29.73
 500 29.73 29.73 29.73 0 0 0
11/12/2024
29.73
 1,100 29.78 29.78 29.73 0 0 0
10/12/2024
29.82
 5,500 29.87 30.15 29.78 0 0 0
09/12/2024
29.87
 4,600 30.06 30.06 29.40 0 0 0
06/12/2024
30.06
 1,900 29.78 30.15 29.78 0 0 0
05/12/2024
30.06
 1,400 29.59 30.06 29.54 0 0 0
04/12/2024
30.06
 1,900 29.78 30.06 29.78 0 0 0
03/12/2024
30.06
 300 29.68 30.06 29.68 0 0 0
02/12/2024
29.54
 5,800 30.58 30.58 29.54 0 0 0
29/11/2024
30.58
 2,300 29.82 30.58 28.83 0 0 0
28/11/2024
30.53
 1,200 29.82 30.53 29.30 0 0 0
27/11/2024
29.82
 4,100 30.11 30.11 29.82 0 0 0
26/11/2024
29.82
 16,700 29.63 29.82 29.63 0 0 0
25/11/2024
29.63
 40,600 29.59 29.63 29.59 0 0 0
22/11/2024
29.49
 300 29.40 29.49 29.40 0 0 0
21/11/2024
29.49
 0 29.49 29.49 29.49 0 0 0
20/11/2024
29.49
 1,900 29.87 29.87 29.30 0 0 0
19/11/2024
30.06
 300 30.06 30.06 30.06 0 0 0
18/11/2024
30.06
 400 30.06 30.06 30.06 0 0 0
15/11/2024
30.06
 100 30.06 30.06 30.06 0 0 0
14/11/2024
31.15
 200 31.15 31.15 31.15 0 0 0
13/11/2024
30.34
 2,400 30.25 30.34 30.25 0 0 0
12/11/2024
30.34
 2,300 30.53 30.53 30.34 0 0 0
11/11/2024
30.53
 900 30.72 30.72 30.44 0 0 0
08/11/2024
30.72
 1,400 30.77 30.77 30.72 0 0 0
07/11/2024
31.34
 7,800 30.25 31.34 30.25 0 0 0
06/11/2024
30.53
 0 30.53 30.53 30.53 0 0 0
05/11/2024
30.53
 700 30.53 30.53 30.53 0 0 0
04/11/2024
30.25
 2,200 30.72 30.72 30.25 0 0 0
01/11/2024
30.72
 2,000 30.58 30.72 30.53 0 0 0
31/10/2024
30.48
 5,400 30.72 30.72 30.48 0 0 0
30/10/2024
30.82
 1,100 30.82 30.82 30.82 0 0 0
29/10/2024
30.82
 100 30.82 30.82 30.82 0 0 0
28/10/2024
30.82
 4,400 30.82 30.82 30.63 0 0 0
25/10/2024
30.82
 2,000 30.82 30.82 30.82 0 0 0
24/10/2024
30.82
 3,000 31.19 31.19 30.82 0 0 0
23/10/2024
31.19
 2,100 31.00 31.19 31.00 0 0 0
22/10/2024
30.82
 12,500 30.91 30.91 30.58 0 0 0
21/10/2024
30.91
 1,300 30.72 31.10 30.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc