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)
01/07/2022
23.85
 4,000 24.07 24.30 22.39 0 0 -0.0
30/06/2022
24.07
 0 24.07 24.07 24.07 0 0 -0.0
29/06/2022
24.07
 600 25.05 25.05 24.07 0 0 0
28/06/2022
25.05
 3,900 25.05 25.64 24.60 0 0 -0.0
27/06/2022
25.05
 100 24.45 25.05 25.05 0 0 -0.0
24/06/2022
24.45
 4,000 25.05 25.05 24.45 0 0 -0.0
23/06/2022
25.05
 2,400 24.67 25.05 24.07 0 1,000 -0.0
22/06/2022
24.67
 18,800 25.79 25.79 24.22 300 0 0.0
21/06/2022
25.79
 2,900 25.98 26.50 24.30 0 0 0.0
20/06/2022
25.98
 11,000 26.28 26.28 25.05 0 0 0
17/06/2022
26.28
 6,400 26.35 26.35 25.19 0 0 0.0
16/06/2022
26.35
 37,200 25.19 26.35 25.57 900 0 0.0
15/06/2022
25.19
 3,400 26.17 26.17 25.05 0 0 -0.1
14/06/2022
26.17
 20,400 25.87 26.47 24.67 500 2,900 -0.1
13/06/2022
25.87
 4,000 26.02 26.54 24.30 0 500 -0.0
10/06/2022
26.02
 7,500 26.91 27.29 25.64 6,100 0 0.2
09/06/2022
26.91
 103,900 26.47 27.36 25.64 0 0 0.0
08/06/2022
26.47
 19,600 25.42 26.91 25.46 0 0 0.0
07/06/2022
25.42
 7,800 25.42 25.42 25.05 0 0 0.0
06/06/2022
25.42
 28,900 24.67 25.79 24.67 0 0 0
03/06/2022
24.67
 6,500 25.19 25.27 24.67 0 0 0.0
02/06/2022
25.19
 300 24.82 25.27 25.19 0 0 0.0
01/06/2022
24.82
 3,700 24.82 24.82 24.07 0 0 0.0
31/05/2022
24.82
 14,400 24.67 24.90 23.62 0 0 0.0
30/05/2022
24.67
 1,000 24.22 24.67 24.67 0 0 0.0
27/05/2022
24.22
 1,800 24.26 24.26 23.70 0 0 0.0
26/05/2022
24.26
 2,100 23.55 24.26 23.55 0 0 0.0
25/05/2022
23.55
 5,000 23.55 23.85 23.55 0 0 0.0
24/05/2022
23.55
 5,300 23.55 23.55 23.55 0 0 0.0
23/05/2022
23.55
 4,100 23.33 24.26 23.55 0 0 0.0
20/05/2022
23.33
 14,900 23.59 23.62 23.25 100 0 0.0
19/05/2022
23.59
 13,700 23.48 23.89 22.43 0 0 0.0
18/05/2022
23.48
 7,600 23.48 24.07 23.48 0 0 0.0
17/05/2022
23.48
 11,100 22.88 23.48 22.88 1,000 0 0.0
16/05/2022
22.88
 6,900 22.80 23.55 22.88 0 0 0
13/05/2022
22.80
 15,500 23.55 23.55 22.43 0 0 0
12/05/2022
23.55
 1,300 24.67 24.67 23.55 0 0 0
11/05/2022
24.67
 2,800 24.67 26.09 24.37 0 0 0
10/05/2022
24.67
 5,000 24.00 24.67 24.30 0 0 0
09/05/2022
24.00
 8,400 25.72 25.72 24.00 0 0 0
06/05/2022
25.72
 17,800 26.02 26.17 25.72 8,800 0 0.3
05/05/2022
26.02
 1,400 25.72 26.02 25.72 0 0 0
04/05/2022
25.72
 6,900 26.02 26.69 25.68 300 0 0.0
29/04/2022
26.02
 8,000 25.12 26.24 25.19 4,500 0 0.2
28/04/2022
25.12
 3,400 25.27 25.27 25.05 0 0 0
27/04/2022
25.27
 1,600 24.67 25.27 24.67 0 0 0
26/04/2022
24.67
 5,900 24.00 24.67 22.43 800 0 0.0
25/04/2022
24.00
 24,200 25.05 25.42 24.00 100 0 0.0
22/04/2022
25.05
 64,000 26.88 26.88 25.01 0 0 0
21/04/2022
26.88
 8,300 26.39 26.91 25.49 500 0 0.0
20/04/2022
26.39
 30,300 28.19 28.33 26.39 100 3,000 -0.1
19/04/2022
28.19
 91,400 26.35 28.19 26.95 0 0 0
18/04/2022
26.35
 34,300 26.17 26.84 26.32 0 0 0
15/04/2022
26.17
 15,200 26.17 26.76 26.17 0 0 0
14/04/2022
26.17
 34,900 24.86 26.54 25.57 0 0 0
13/04/2022
24.86
 9,600 25.27 25.34 24.86 0 0 0
12/04/2022
25.27
 6,100 25.57 25.79 25.27 0 0 0
08/04/2022
25.57
 10,000 26.02 26.02 25.42 0 0 0
07/04/2022
26.02
 50,800 25.53 26.32 25.98 0 0 0
06/04/2022
25.53
 23,700 25.49 26.17 25.49 0 0 0
05/04/2022
25.49
 21,600 25.05 25.79 25.05 0 0 0
04/04/2022
25.05
 12,700 25.38 25.42 24.97 0 0 0
01/04/2022
25.38
 24,900 24.78 25.38 24.45 0 0 0
31/03/2022
24.78
 10,400 24.97 25.05 24.67 0 0 0
30/03/2022
24.97
 20,300 25.12 25.34 24.97 500 0 0.0
29/03/2022
25.12
 5,000 25.05 25.31 25.05 0 400 -0.0
28/03/2022
25.05
 10,700 25.57 26.17 25.05 0 0 0
25/03/2022
25.57
 6,100 25.57 26.17 25.57 0 0 0
24/03/2022
25.57
 10,300 25.27 26.09 25.27 0 0 0
23/03/2022
25.27
 73,300 25.19 25.42 24.82 0 0 0
22/03/2022
25.19
 10,000 24.67 25.34 24.67 0 0 0
21/03/2022
24.67
 18,200 24.90 25.27 24.15 0 0 0
18/03/2022
24.90
 20,000 24.48 25.34 24.90 0 0 0
17/03/2022
24.48
 27,200 25.49 25.49 24.07 0 0 0
16/03/2022
25.49
 16,800 25.98 25.98 24.82 0 0 0
15/03/2022
25.98
 17,900 26.17 26.17 24.67 0 0 0
14/03/2022
26.17
 34,700 26.02 26.91 25.27 100 0 0.0
11/03/2022
26.02
 24,500 26.76 26.76 26.02 100 0 0.0
10/03/2022
26.76
 36,400 27.66 27.66 26.17 0 0 0
09/03/2022
27.66
 39,100 26.91 27.66 26.54 0 2,100 -0.1
08/03/2022
26.91
 27,200 28.41 28.41 26.91 0 0 0
07/03/2022
28.41
 76,900 27.59 28.78 27.74 0 400 -0.0
04/03/2022
27.59
 30,500 27.21 28.04 26.62 0 0 0
03/03/2022
27.21
 58,500 27.29 27.29 26.54 1,300 8,000 -0.2
02/03/2022
27.29
 48,200 27.44 28.78 26.91 1,500 8,000 -0.2
01/03/2022
27.44
 18,500 27.33 29.08 27.33 500 8,000 -0.3
28/02/2022
27.33
 21,600 27.40 27.66 27.33 0 10,000 -0.4
25/02/2022
27.40
 34,100 28.63 28.63 27.29 0 10,000 -0.4
24/02/2022
28.63
 78,900 28.60 29.57 28.04 0 10,700 -0.4
23/02/2022
28.60
 80,600 28.22 29.90 28.41 0 10,000 -0.4
22/02/2022
28.22
 130,000 26.39 28.22 27.21 0 5,000 -0.2
21/02/2022
26.39
 92,700 24.67 26.39 25.42 0 0 0
18/02/2022
24.67
 41,400 23.81 24.67 23.25 1,000 5,000 -0.1
17/02/2022
23.81
 17,100 23.85 24.37 23.03 500 5,000 -0.1
16/02/2022
23.85
 27,500 25.05 25.05 23.70 0 13,900 -0.4
15/02/2022
25.05
 21,000 24.45 25.64 24.45 0 7,000 -0.2
14/02/2022
24.45
 39,300 22.95 24.52 23.14 0 800 -0.0
11/02/2022
22.95
 28,000 22.73 23.25 22.73 100 27,100 -0.8
10/02/2022
22.73
 19,000 23.10 23.55 22.73 0 13,100 -0.4
09/02/2022
23.10
 12,300 23.66 23.85 22.65 0 10,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |