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

20.50
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
(2026-09-08) 		1.06 5.09% 19,200 90 0
19.85
22.50
20.50
2 tháng
(2026-08-10) 		0.15 0.70% 112,800 90 0
19.85
22.50
20.50
3 tháng
(2026-07-10) 		1.35 6.55% 216,700 90 0
19.85
22.50
20.50
6 tháng
(2026-04-13) 		-1.04 -4.55% 481,200 90 0
19.85
24.57
20.50
12 tháng
(2025-10-13) 		-0.76 -3.34% 1,311,600 90 0
19.85
26.48
20.50
24 tháng
(2024-10-18) 		-7.78 -26.22% 3,243,700 90 0
19.85
29.95
20.50
36 tháng
(2023-10-24) 		-10.66 -32.75% 4,512,500 90 0
19.85
34.46
20.50
60 tháng
(2021-11-03) 		-2.29 -9.45% 11,373,300 90 0
17.41
42.72
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2024
29.46
 4,400 29.46 29.46 29.28 0 0 0
25/10/2024
29.46
 2,000 29.46 29.46 29.46 0 0 0
24/10/2024
29.46
 3,000 29.82 29.82 29.46 0 0 0
23/10/2024
29.82
 2,100 29.64 29.82 29.64 0 0 0
22/10/2024
29.46
 12,500 29.55 29.55 29.23 0 0 0
21/10/2024
29.55
 1,300 29.37 29.73 29.37 0 0 0
18/10/2024
29.68
 4,500 29.14 30.00 29.14 0 0 0
17/10/2024
29.10
 6,500 29.55 29.82 28.92 0 0 0
16/10/2024
28.87
 27,700 28.15 28.92 28.10 0 0 0
15/10/2024
28.06
 3,600 28.01 28.92 28.01 0 0 0
14/10/2024
28.01
 2,500 27.74 28.01 27.74 0 0 0
11/10/2024
28.01
 1,000 28.01 28.01 28.01 0 0 0
10/10/2024
29.10
 300 29.77 29.77 29.10 0 0 0
09/10/2024
28.73
 700 28.92 28.92 28.46 0 0 0
08/10/2024
28.01
 1,800 28.01 28.01 28.01 0 0 0
07/10/2024
28.01
 1,800 28.92 28.92 27.92 0 0 0
04/10/2024
28.92
 0 28.92 28.92 28.92 0 0 0
03/10/2024
28.92
 100 28.92 28.92 28.92 0 0 0
02/10/2024
28.73
 3,000 28.46 28.73 28.46 0 0 0
01/10/2024
28.46
 700 28.78 28.78 27.97 0 0 0
30/09/2024
28.78
 200 28.78 28.78 28.78 0 0 0
27/09/2024
27.70
 6,400 28.37 28.60 27.20 0 0 0
26/09/2024
28.64
 2,000 28.01 28.92 28.01 0 0 0
25/09/2024
28.01
 6,900 28.01 28.28 27.56 0 0 0
24/09/2024
28.01
 700 27.92 28.01 27.92 0 0 0
23/09/2024
27.74
 8,200 28.06 28.06 27.74 0 0 0
20/09/2024
28.06
 2,900 27.92 28.10 27.92 0 0 0
19/09/2024
27.92
 900 27.92 27.92 27.83 0 0 0
18/09/2024
28.01
 1,700 28.01 28.01 28.01 0 0 0
17/09/2024
28.01
 1,300 28.01 28.01 28.01 0 0 0
16/09/2024
28.01
 100 28.01 28.01 28.01 0 0 0
13/09/2024
28.01
 200 28.01 28.01 28.01 0 0 0
12/09/2024
28.01
 800 28.01 28.01 28.01 0 0 0
11/09/2024
28.10
 200 28.10 28.10 28.10 0 0 0
10/09/2024
28.10
 300 28.46 28.46 28.10 0 0 0
09/09/2024
28.46
 1,300 28.46 28.46 28.46 0 0 0
06/09/2024
28.46
 2,500 28.87 28.92 28.46 0 0 0
05/09/2024
29.01
 900 28.06 29.01 28.06 0 0 0
04/09/2024
28.83
 9,800 28.73 28.83 28.01 0 0 0
30/08/2024
28.92
 1,000 28.92 28.92 28.92 0 0 0
29/08/2024
28.87
 1,300 28.87 28.87 28.87 0 0 0
28/08/2024
28.87
 59,700 28.24 29.01 28.24 0 0 0
27/08/2024
28.46
 9,400 28.83 28.87 28.01 0 0 0
26/08/2024
28.10
 400 28.10 28.10 28.10 0 0 0
23/08/2024
29.19
 13,600 29.19 29.23 29.14 0 0 0
22/08/2024
29.19
 51,400 28.46 29.19 27.83 0 0 0
21/08/2024
29.19
 14,900 29.37 29.82 28.28 0 0 0
20/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/08/2024
29.37
 6,500 29.82 29.82 28.55 0 0 0
19/08/2024
29.37
 9,100 29.11 29.41 28.76 0 0 0
16/08/2024
28.85
 4,200 28.81 28.85 28.81 0 0 0
15/08/2024
28.59
 100 28.59 28.59 28.59 0 0 0
14/08/2024
28.76
 600 28.63 28.76 28.63 0 0 0
13/08/2024
28.63
 6,200 28.76 28.76 28.50 0 0 0
12/08/2024
28.76
 3,900 28.81 28.85 28.76 0 0 0
09/08/2024
28.76
 4,300 28.42 28.76 28.42 0 0 0
08/08/2024
28.42
 1,100 28.76 28.81 28.42 0 0 0
07/08/2024
28.07
 4,100 27.64 28.07 27.64 0 0 0
06/08/2024
27.64
 5,100 27.29 27.73 27.21 0 0 0
05/08/2024
27.21
 25,000 28.29 28.29 27.12 0 0 0
02/08/2024
28.33
 6,600 28.68 28.68 28.33 0 0 0
01/08/2024
28.81
 24,100 29.11 29.24 28.50 0 0 0
31/07/2024
28.85
 12,900 28.72 28.94 28.68 0 0 0
30/07/2024
28.72
 3,500 28.81 28.81 28.59 0 0 0
29/07/2024
28.76
 26,900 29.41 29.41 28.76 0 0 0
26/07/2024
29.41
 5,000 30.06 30.23 29.11 0 0 0
25/07/2024
29.37
 13,400 29.71 29.71 29.07 0 0 0
24/07/2024
29.71
 21,700 29.63 29.80 29.28 0 0 0
23/07/2024
30.58
 1,000 29.71 30.58 29.71 0 0 0
22/07/2024
30.66
 12,900 31.01 31.01 30.32 0 0 0
19/07/2024
30.84
 52,300 31.53 31.53 30.84 0 0 0
18/07/2024
30.79
 34,300 30.71 31.96 30.62 0 0 0
17/07/2024
30.53
 26,700 29.80 30.58 29.67 0 0 0
16/07/2024
29.89
 1,100 29.97 30.71 29.63 0 0 0
15/07/2024
30.23
 1,000 30.23 30.32 30.23 0 0 0
12/07/2024
29.97
 800 29.97 29.97 29.97 0 0 0
11/07/2024
29.97
 1,100 30.19 30.19 29.97 0 0 0
10/07/2024
29.97
 900 30.14 30.14 29.97 0 0 0
09/07/2024
30.14
 0 30.14 30.14 30.14 0 0 0
08/07/2024
30.14
 2,400 30.14 30.14 29.97 0 0 0
05/07/2024
30.14
 4,500 30.23 30.23 30.14 0 0 0
04/07/2024
30.06
 100 30.06 30.06 30.06 0 0 0
03/07/2024
30.23
 5,800 30.23 30.27 30.23 0 0 0
02/07/2024
30.27
 600 30.27 30.27 30.27 0 0 0
01/07/2024
30.27
 0 30.27 30.27 30.27 0 0 0
28/06/2024
30.27
 1,200 30.23 30.27 30.23 0 0 0
27/06/2024
30.45
 4,900 29.71 30.45 29.71 0 0 0
26/06/2024
29.71
 6,500 29.37 29.71 28.59 0 0 0
25/06/2024
29.80
 1,800 30.23 30.23 29.80 0 0 0
24/06/2024
29.97
 2,900 30.32 30.32 29.97 0 0 0
21/06/2024
30.32
 18,400 31.18 31.96 30.32 0 0 0
20/06/2024
30.32
 6,000 30.19 30.32 30.10 0 0 0
19/06/2024
31.05
 500 31.10 31.27 31.05 0 0 0
18/06/2024
31.53
 8,700 30.75 32.05 30.75 0 0 0
17/06/2024
29.97
 1,000 29.45 31.10 29.45 0 0 0
14/06/2024
31.10
 2,800 31.18 31.18 31.10 0 0 0
13/06/2024
31.18
 700 31.10 31.18 31.10 0 0 0
12/06/2024
31.10
 500 30.49 31.10 30.49 0 0 0
11/06/2024
30.66
 800 31.10 31.10 30.66 0 0 0
10/06/2024
31.10
 5,500 31.01 31.10 31.01 0 0 0
07/06/2024
30.36
 800 30.36 30.36 30.36 0 0 0

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