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)
19/04/2023
27.29
 19,200 27.01 27.45 27.01 8,500 8 0.3
18/04/2023
27.01
 7,100 25.92 27.13 26.49 1,900 0 0.1
17/04/2023
25.92
 1,500 25.92 25.92 25.92 400 0 0.0
14/04/2023
25.92
 800 26.77 26.77 25.92 0 80 -0.0
13/04/2023
26.77
 0 26.77 26.77 26.77 0 0 0.0
12/04/2023
26.77
 400 26.69 26.77 26.77 200 0 0.0
11/04/2023
26.69
 1,400 26.69 26.69 25.00 0 0 0.3
10/04/2023
26.69
 10,500 26.69 26.97 26.69 8,000 0 0.3
07/04/2023
26.69
 300 26.69 26.69 26.69 400 0 0.0
06/04/2023
26.69
 13,500 26.61 26.81 26.49 3,200 1,500 0.1
05/04/2023
26.61
 8,400 26.49 26.89 26.53 6,500 300 0.2
04/04/2023
26.49
 8,200 25.84 26.65 26.08 3,000 0 0.1
03/04/2023
25.84
 16,300 25.84 27.61 25.84 7,400 2,000 0.2
31/03/2023
25.84
 15,000 25.56 26.00 25.56 7,000 2,800 0.1
30/03/2023
25.56
 1,800 25.68 25.68 25.52 500 300 0.0
29/03/2023
25.68
 6,800 25.84 25.84 25.68 3,700 800 0.1
28/03/2023
25.84
 2,800 25.84 26.08 25.76 2,100 500 0.1
27/03/2023
25.84
 1,000 26.00 26.00 25.84 500 200 0.0
24/03/2023
26.00
 300 25.60 26.00 24.92 0 0 0
23/03/2023
25.60
 4,700 25.76 25.76 25.44 2,300 700 0.1
22/03/2023
25.76
 900 25.64 25.76 25.60 0 300 -0.0
21/03/2023
25.64
 7,000 25.20 25.68 25.20 3,000 1,300 0.4
20/03/2023
25.20
 1,700 25.76 25.76 24.44 400 300 0.0
17/03/2023
25.76
 500 25.80 25.80 24.68 300 100 0.0
16/03/2023
25.80
 0 25.80 25.80 25.80 0 0 0.2
15/03/2023
25.80
 32,300 24.92 26.08 25.28 11,200 5,000 0.2
14/03/2023
24.92
 900 24.88 24.92 24.88 0 100 -0.0
13/03/2023
24.88
 11,500 25.60 25.60 24.88 0 11,500 -0.4
10/03/2023
25.60
 1,600 25.68 25.68 25.60 1,000 200 0.0
09/03/2023
25.68
 81,000 25.36 25.68 25.12 38,300 80,900 -1.4
08/03/2023
25.36
 118,900 25.24 25.44 25.20 23,000 58,240 -1.1
07/03/2023
25.24
 0 25.24 25.24 25.24 0 0 -0.0
06/03/2023
25.24
 100 25.60 25.60 25.24 0 10 -0.0
03/03/2023
25.60
 2,000 25.56 25.68 25.60 0 0 0.2
02/03/2023
25.56
 13,700 25.92 25.92 25.56 7,000 0 0.2
01/03/2023
25.92
 2,700 25.80 25.92 25.68 1,200 0 0.0
28/02/2023
25.80
 9,100 25.68 26.65 24.88 8,500 0 0.3
27/02/2023
25.68
 11,200 25.68 25.68 25.68 6,100 0 0.2
24/02/2023
25.68
 42,100 25.68 25.68 25.28 19,600 6,300 0.4
23/02/2023
25.68
 17,400 26.08 26.08 25.68 4,600 0 0.1
22/02/2023
26.08
 11,000 25.92 26.08 25.68 900 0 0.0
21/02/2023
25.92
 4,600 26.41 27.09 24.88 2,800 0 0.1
20/02/2023
26.41
 14,200 25.20 26.41 25.20 1,900 2,000 -0.0
17/02/2023
25.20
 12,200 24.44 25.20 23.76 5,900 2,000 0.1
16/02/2023
24.44
 2,100 24.08 24.44 23.76 0 2,000 -0.1
15/02/2023
24.08
 4,100 24.40 24.40 24.08 3,200 300 0.1
14/02/2023
24.40
 3,300 24.48 24.48 23.92 0 0 0.0
13/02/2023
24.48
 15,500 24.88 24.88 23.28 0 0 0.0
10/02/2023
24.88
 1,900 24.36 24.88 24.08 1,400 0 0.0
09/02/2023
24.36
 11,400 24.48 24.48 24.36 2,800 0 0.1
08/02/2023
24.48
 15,100 24.32 24.48 24.08 0 0 0.1
07/02/2023
24.32
 300 24.08 24.32 24.08 0 0 0.1
06/02/2023
24.08
 2,700 24.08 24.08 23.03 0 0 0.1
03/02/2023
24.08
 2,200 24.08 24.48 24.08 0 0 0.1
02/02/2023
24.08
 1,800 24.16 24.16 22.71 0 0 0.1
01/02/2023
24.16
 1,900 24.40 24.40 22.87 0 0 0.1
31/01/2023
24.40
 0 24.40 24.40 24.40 0 0 0.1
30/01/2023
24.40
 23,500 23.96 24.48 24.08 0 0 0.1
27/01/2023
23.96
 3,300 24.08 24.08 23.84 0 0 0.1
19/01/2023
24.08
 6,200 23.52 25.16 24.08 2,200 0 0.1
18/01/2023
23.52
 18,500 21.99 23.52 21.99 0 0 0.0
17/01/2023
21.99
 500 21.99 21.99 21.99 0 0 0.0
16/01/2023
21.99
 5,300 21.99 22.31 21.99 400 0 0.0
13/01/2023
21.99
 100 21.43 21.99 21.99 0 0 0.2
12/01/2023
21.43
 1,100 21.43 21.67 21.43 0 0 0.2
11/01/2023
21.43
 400 21.19 21.43 21.43 0 0 0.2
10/01/2023
21.19
 6,300 20.95 21.19 21.19 6,300 50 0.2
09/01/2023
20.95
 2,500 20.71 20.95 20.71 1,200 0 0.0
06/01/2023
20.71
 9,200 21.15 21.15 20.71 0 0 0.1
05/01/2023
21.15
 200 20.87 21.15 20.71 0 0 0.1
04/01/2023
20.87
 4,200 20.87 20.87 20.87 2,500 1 0.1
03/01/2023
20.87
 300 20.63 20.87 20.87 0 0 0.0
30/12/2022
20.63
 3,100 20.71 20.87 20.59 2,800 2,300 0.0
29/12/2022
20.71
 8,400 20.67 20.71 20.47 0 0 0.0
28/12/2022
20.67
 1,800 20.63 21.51 20.63 500 0 0.0
27/12/2022
20.63
 2,100 20.63 20.87 20.63 0 0 -0.1
26/12/2022
20.63
 8,500 20.87 21.19 20.59 0 2,300 -0.1
23/12/2022
20.87
 2,100 20.87 20.87 20.63 0 0 -0.1
22/12/2022
20.87
 300 20.55 20.95 20.55 0 0 -0.1
21/12/2022
20.55
 1,300 21.11 21.11 20.55 0 0 -0.1
20/12/2022
21.11
 4,000 20.71 21.11 20.63 0 0 -0.1
19/12/2022
20.71
 15,400 20.79 21.27 20.71 500 4,200 -0.1
16/12/2022
20.79
 12,700 21.31 21.31 20.79 0 0 0.0
15/12/2022
21.31
 1,400 20.87 21.31 20.55 0 0 0.0
14/12/2022
20.87
 2,800 20.87 20.87 20.79 0 0 0.0
13/12/2022
20.87
 4,400 21.15 21.15 20.71 0 0 0.0
12/12/2022
21.15
 7,600 21.59 21.59 20.47 800 0 0.0
09/12/2022
21.59
 0 21.59 21.59 21.59 0 0 0.1
08/12/2022
21.59
 30,900 21.67 21.67 20.47 5,500 0 0.1
07/12/2022
21.67
 2,800 22.07 22.07 20.87 1,000 0 0.0
06/12/2022
22.07
 67,900 21.27 22.07 21.11 1,000 0 0.0
05/12/2022
21.27
 9,600 22.07 22.07 21.03 100 3,703 -0.1
02/12/2022
22.07
 200 22.07 22.07 22.07 0 0 0.0
01/12/2022
22.07
 4,000 22.07 22.07 21.67 1,200 0 0.0
30/11/2022
22.07
 7,100 21.67 22.07 20.87 0 0 0.0
29/11/2022
21.67
 1,200 21.63 21.67 21.63 0 0 0.0
28/11/2022
21.63
 2,600 21.27 21.67 21.27 0 0 0.0
25/11/2022
21.27
 5,700 20.55 21.27 20.55 0 0 0.0
24/11/2022
20.55
 1,000 21.51 21.51 20.55 0 0 0.0
23/11/2022
21.51
 13,400 21.51 21.67 21.15 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |