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)
22/11/2022
21.51
 2,300 21.75 21.75 21.51 0 0 0.0
21/11/2022
21.75
 100 21.75 21.75 21.75 0 0 0.0
18/11/2022
21.75
 0 21.75 21.75 21.75 0 0 0.0
17/11/2022
21.75
 400 20.59 21.75 20.15 0 0 0.0
16/11/2022
20.59
 3,300 19.26 20.59 17.94 0 0 0.0
15/11/2022
19.26
 10,000 20.06 20.55 19.26 0 0 0.0
14/11/2022
20.06
 3,500 20.95 20.95 20.06 300 0 0.0
11/11/2022
20.95
 3,800 20.91 21.91 20.95 0 0 -0.0
10/11/2022
20.91
 5,300 21.75 21.75 20.87 0 10 -0.0
09/11/2022
21.75
 4,400 21.71 22.47 21.75 0 0 0.0
08/11/2022
21.71
 1,100 22.87 22.87 21.71 0 0 0.0
07/11/2022
22.87
 2,800 22.47 23.11 22.47 0 0 0.0
04/11/2022
22.47
 6,000 22.47 22.47 22.07 0 0 0.0
03/11/2022
22.47
 7,100 22.15 22.87 22.15 100 0 0.0
02/11/2022
22.15
 17,800 21.83 22.15 21.83 100 0 0.0
01/11/2022
21.83
 4,600 21.27 21.95 21.35 300 0 0.0
31/10/2022
21.27
 200 22.07 22.07 21.27 0 0 0.3
28/10/2022
22.07
 1,500 21.75 22.07 21.67 0 0 0.3
27/10/2022
21.75
 16,600 21.39 22.19 21.27 10,900 0 0.3
26/10/2022
21.39
 9,300 21.59 22.07 21.39 8,300 0 0.2
25/10/2022
21.59
 14,900 21.67 22.87 20.87 7,000 5,000 0.1
24/10/2022
21.67
 10,000 23.11 23.11 21.67 300 0 0.0
21/10/2022
23.11
 4,200 22.51 23.28 22.67 2,300 0 0.1
20/10/2022
22.51
 1,300 23.28 23.28 22.47 0 0 0
19/10/2022
23.28
 0 23.28 23.28 23.28 0 0 0
18/10/2022
23.28
 10,000 22.47 23.28 21.03 500 0 0.0
17/10/2022
22.47
 3,100 23.11 23.11 22.15 0 0 0.0
14/10/2022
23.11
 2,400 23.11 24.00 23.11 0 0 0.0
13/10/2022
23.11
 400 22.91 23.19 22.87 0 0 0.0
12/10/2022
22.91
 6,700 22.39 22.95 22.39 1,000 0 0.0
11/10/2022
22.39
 3,300 21.67 22.95 21.75 500 0 0.0
10/10/2022
21.67
 7,800 22.91 22.91 21.35 0 0 0.0
07/10/2022
22.91
 2,800 23.72 23.72 22.91 300 0 0.0
06/10/2022
23.72
 400 23.52 23.76 23.72 0 0 0.0
05/10/2022
23.52
 7,200 24.00 24.08 23.52 0 0 0.0
04/10/2022
24.00
 3,500 23.11 24.16 23.11 600 0 0.0
03/10/2022
23.11
 7,400 24.48 24.48 22.79 200 0 0.0
30/09/2022
24.48
 9,900 24.88 24.88 24.00 1,600 0 0.0
29/09/2022
24.88
 1,600 24.88 24.88 24.88 1,500 0 0.0
28/09/2022
24.88
 10,200 25.12 25.12 24.72 1,000 0 0.0
27/09/2022
25.12
 5,400 25.12 25.16 24.96 1,100 0 0.0
26/09/2022
25.12
 3,800 25.12 25.12 24.08 0 0 -0.0
23/09/2022
25.12
 4,100 24.12 25.12 24.88 0 0 -0.0
22/09/2022
24.12
 7,800 24.12 24.20 24.08 0 8 -0.0
21/09/2022
24.12
 11,300 24.64 24.76 24.08 200 1 0.0
20/09/2022
24.64
 2,300 24.64 24.72 24.64 0 0 -0.0
19/09/2022
24.64
 12,600 25.04 25.04 24.60 0 0 -0.0
16/09/2022
25.04
 3,000 25.28 25.28 25.04 0 0 -0.0
15/09/2022
25.28
 1,800 25.00 25.28 25.04 0 0 -0.0
14/09/2022
25.00
 3,900 25.76 25.76 24.96 0 4 0.2
13/09/2022
25.76
 3,400 25.12 25.76 25.08 0 0 0.2
12/09/2022
25.12
 2,900 25.04 25.84 25.12 0 0 0.2
09/09/2022
25.04
 800 25.28 25.52 25.04 0 0 0.2
08/09/2022
25.28
 3,900 25.52 25.52 25.28 0 0 0.2
07/09/2022
25.52
 73,000 26.12 26.12 24.96 0 0 0.2
06/09/2022
26.12
 3,500 25.76 26.12 25.68 0 0 0.2
05/09/2022
25.76
 4,500 26.00 26.00 24.88 0 0 0.2
31/08/2022
26.00
 1,700 26.00 26.00 25.80 0 0 -0.0
30/08/2022
26.00
 10,400 25.68 26.49 25.76 0 0 -0.0
29/08/2022
25.68
 3,600 25.76 25.76 24.88 0 200 -0.0
26/08/2022
25.76
 19,900 25.76 26.00 24.08 0 900 -0.0
25/08/2022
25.76
 14,300 26.16 26.24 25.76 0 0 -0.0
24/08/2022
26.16
 9,500 26.20 26.73 26.16 0 100 -0.0
23/08/2022
26.20
 15,300 26.00 26.49 25.36 0 700 -0.0
22/08/2022
26.00
 5,400 26.89 26.89 25.80 0 200 -0.0
19/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
19/08/2022
26.89
 13,700 27.29 27.37 26.89 0 0 0.0
18/08/2022
27.29
 8,200 27.51 27.51 27.06 300 0 0.0
17/08/2022
27.51
 22,400 27.59 27.66 26.91 200 0 0.0
16/08/2022
27.59
 25,100 27.55 27.66 27.29 100 0 0.0
15/08/2022
27.55
 39,800 26.69 27.70 26.69 10,000 0 0.4
12/08/2022
26.69
 27,000 26.47 26.76 26.17 0 0 0.0
11/08/2022
26.47
 19,500 26.54 26.95 26.47 1,000 0 0.0
10/08/2022
26.54
 12,700 26.76 26.84 26.54 0 0 0.1
09/08/2022
26.76
 43,600 26.80 27.51 26.65 3,700 400 0.1
08/08/2022
26.80
 46,100 25.72 27.21 26.73 1,000 2,000 -0.0
05/08/2022
25.72
 44,200 25.64 25.72 25.23 6,400 0 0.2
04/08/2022
25.64
 21,900 24.97 26.09 24.07 200 2,400 -0.1
03/08/2022
24.97
 2,500 24.97 25.42 24.52 0 1,000 -0.0
02/08/2022
24.97
 27,400 24.67 26.17 24.30 1,500 0 0.1
01/08/2022
24.67
 1,100 24.45 24.67 24.60 0 0 -0.0
29/07/2022
24.45
 2,700 24.37 24.45 23.40 0 1,500 -0.0
28/07/2022
24.37
 2,100 24.30 24.37 23.92 0 0 -0.0
27/07/2022
24.30
 200 23.92 24.30 23.92 0 0 -0.0
26/07/2022
23.92
 5,200 24.45 24.45 23.62 0 400 -0.0
25/07/2022
24.45
 2,500 23.92 24.45 23.77 0 0 -0.0
22/07/2022
23.92
 14,900 24.30 24.30 23.92 0 1,000 -0.0
21/07/2022
24.30
 9,900 24.67 24.67 23.85 0 0 -0.0
20/07/2022
24.67
 12,600 24.26 24.78 24.63 0 0 -0.0
19/07/2022
24.26
 2,100 23.25 24.30 23.92 0 400 -0.0
18/07/2022
23.25
 0 23.25 23.25 23.25 0 0 -0.0
15/07/2022
23.25
 26,000 23.25 23.25 23.18 0 0 -0.0
14/07/2022
23.25
 20,300 23.25 23.25 23.25 0 0 -0.0
13/07/2022
23.25
 400 23.92 23.92 23.25 0 0 -0.0
12/07/2022
23.92
 6,400 23.18 23.92 22.58 0 0 -0.0
11/07/2022
23.18
 700 23.33 23.33 23.18 0 0 -0.0
08/07/2022
23.33
 200 23.33 23.33 23.33 0 0 -0.0
07/07/2022
23.33
 3,600 23.18 23.33 23.03 0 0 -0.0
06/07/2022
23.18
 12,000 23.33 23.33 23.03 0 0 -0.0
05/07/2022
23.33
 8,500 23.33 23.40 23.18 0 0 -0.0
04/07/2022
23.33
 2,000 23.85 23.92 23.33 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |