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)
06/06/2024
30.36
 1,500 30.36 30.36 30.36 0 0 0
05/06/2024
30.36
 3,700 30.40 30.40 30.36 0 0 0
04/06/2024
30.36
 6,400 30.36 30.66 30.36 0 0 0
03/06/2024
30.36
 61,700 30.40 30.40 30.36 0 0 0
31/05/2024
30.23
 5,400 30.23 30.23 30.23 0 0 0
30/05/2024
30.23
 5,800 30.27 30.27 30.23 0 0 0
29/05/2024
30.23
 700 30.75 30.75 30.23 0 0 0
28/05/2024
30.71
 4,900 31.10 31.10 30.66 0 0 0
27/05/2024
30.66
 9,800 31.10 31.10 30.49 0 0 0
24/05/2024
31.10
 8,400 31.10 31.35 31.10 0 0 0
23/05/2024
31.10
 1,200 31.10 31.10 31.05 0 0 0
22/05/2024
31.35
 12,600 31.10 31.53 30.75 0 0 0
21/05/2024
30.75
 3,400 30.92 30.97 30.66 0 0 0
20/05/2024
30.92
 1,600 31.53 31.53 30.92 0 0 0
16/05/2024
31.48
 500 31.10 31.48 31.10 0 0 0
15/05/2024
31.87
 1,500 30.92 31.87 30.92 0 0 0
14/05/2024
30.97
 1,100 31.14 31.14 30.97 0 0 0
13/05/2024
31.53
 1,000 31.35 31.53 31.35 0 0 0
10/05/2024
30.27
 7,400 30.14 30.32 30.14 0 0 0
09/05/2024
31.83
 700 31.87 31.87 31.79 0 0 0
08/05/2024
32.22
 2,700 31.10 32.22 31.10 0 0 0
07/05/2024
31.10
 200 31.10 31.10 31.10 0 0 0
06/05/2024
31.10
 400 31.10 31.10 31.10 0 0 0
03/05/2024
31.10
 300 31.05 31.10 31.05 0 0 0
02/05/2024
31.05
 4,400 30.84 31.05 30.23 0 0 0
26/04/2024
29.89
 0 29.89 29.89 29.89 0 0 0
25/04/2024
29.89
 300 29.63 29.89 29.63 0 0 0
24/04/2024
30.14
 3,800 30.19 30.23 30.14 0 0 0
23/04/2024
30.19
 4,500 31.35 31.35 30.19 0 0 0
22/04/2024
31.44
 2,600 31.10 31.44 31.05 0 0 0
19/04/2024
29.89
 28,900 32.13 32.13 29.89 0 0 0
17/04/2024
32.13
 8,000 30.36 32.13 30.36 0 0 0
16/04/2024
32.17
 200 32.13 32.17 32.13 0 0 0
15/04/2024
32.17
 0 32.17 32.17 32.17 0 0 0
12/04/2024
32.17
 500 32.22 32.22 32.17 0 0 0
11/04/2024
32.43
 500 32.56 32.56 32.43 0 0 0
10/04/2024
32.48
 0 32.48 32.48 32.48 0 0 0
09/04/2024
32.48
 500 32.48 32.48 32.48 0 0 0
08/04/2024
32.74
 100 32.74 32.74 32.74 0 0 0
05/04/2024
33.25
 2,700 32.35 33.25 32.30 0 0 0
04/04/2024
32.48
 200 32.48 32.48 32.48 0 0 0
03/04/2024
32.65
 100 32.65 32.65 32.65 0 0 0
02/04/2024
32.74
 800 31.96 32.74 30.23 0 0 0
01/04/2024
31.96
 300 32.69 32.69 31.96 0 0 0
29/03/2024
32.74
 400 31.53 32.74 31.53 0 0 0
28/03/2024
32.82
 1,200 31.74 32.82 31.74 0 0 0
27/03/2024
31.66
 8,300 31.66 33.69 31.66 0 0 0
26/03/2024
31.66
 0 31.66 31.66 31.66 0 0 0
25/03/2024
31.66
 6,800 31.96 31.96 31.61 0 0 0
22/03/2024
32.56
 2,200 32.13 32.56 32.13 0 0 0
21/03/2024
31.87
 8,700 32.39 32.39 31.70 0 0 0
20/03/2024
32.74
 1,200 31.79 32.74 31.79 0 0 0
19/03/2024
33.17
 10,200 33.60 33.60 29.32 0 0 0
18/03/2024
31.53
 11,600 32.09 32.13 31.48 0 0 0
15/03/2024
33.60
 1,100 33.69 33.69 33.60 0 0 0
14/03/2024
33.69
 30,200 32.13 34.25 32.05 0 0 0
13/03/2024
32.05
 4,900 32.05 32.05 31.96 0 0 0
12/03/2024
32.05
 2,500 31.96 32.05 31.96 0 0 0
11/03/2024
31.96
 0 31.96 31.96 31.96 0 0 0
08/03/2024
31.96
 1,000 31.96 31.96 31.96 0 0 0
07/03/2024
32.22
 500 32.22 32.22 32.22 0 0 0
06/03/2024
31.79
 1,600 31.79 31.79 31.79 0 0 0
05/03/2024
31.79
 1,400 32.22 32.22 31.79 0 0 0
04/03/2024
31.79
 54,900 31.96 34.16 31.79 0 0 0
01/03/2024
31.96
 7,000 31.96 32.13 31.96 0 0 0
29/02/2024
31.96
 2,600 32.69 32.69 31.96 0 0 0
28/02/2024
32.30
 2,200 32.43 32.43 32.30 0 0 0
27/02/2024
32.43
 1,700 31.10 32.43 31.10 0 0 0
26/02/2024
31.35
 2,100 31.22 31.61 31.22 0 0 0
23/02/2024
31.53
 4,100 31.74 31.74 31.53 0 0 0
22/02/2024
31.74
 0 31.74 31.74 31.74 0 0 0
21/02/2024
31.74
 600 31.74 31.74 31.74 0 0 0
20/02/2024
31.87
 9,900 31.96 31.96 31.70 0 0 0
19/02/2024
31.96
 2,400 31.79 31.96 31.79 0 0 0
16/02/2024
31.74
 4,200 31.74 31.96 31.74 0 0 0
15/02/2024
31.70
 8,700 31.96 32.39 31.70 0 0 0
07/02/2024
31.79
 1,500 32.82 32.82 31.79 0 0 0
06/02/2024
31.96
 2,200 31.74 31.96 31.70 0 0 0
05/02/2024
31.53
 3,300 31.57 31.70 31.53 0 0 0
02/02/2024
31.53
 100 31.53 31.53 31.53 0 0 0
01/02/2024
31.53
 700 31.53 31.66 31.53 0 0 0
31/01/2024
31.53
 300 31.70 31.70 31.53 0 0 0
30/01/2024
31.70
 2,100 31.40 31.70 30.79 0 0 0
29/01/2024
32.26
 100 32.26 32.26 32.26 0 0 0
26/01/2024
32.30
 1,900 33.51 33.51 30.66 0 0 0
25/01/2024
31.70
 1,600 31.79 31.79 31.70 0 0 0
24/01/2024
31.70
 200 31.66 31.70 31.66 0 0 0
23/01/2024
31.61
 2,000 31.96 31.96 31.61 0 0 0
22/01/2024
31.96
 100 31.96 31.96 31.96 0 0 0
19/01/2024
31.96
 500 31.96 31.96 31.96 0 0 0
18/01/2024
31.96
 200 31.96 31.96 31.96 0 0 0
17/01/2024
31.83
 3,900 31.66 32.05 31.66 0 0 0
16/01/2024
32.05
 500 32.09 32.09 32.05 0 0 0
15/01/2024
32.65
 400 32.65 32.65 32.65 0 0 0
12/01/2024
32.39
 700 32.35 32.39 32.30 0 0 0
11/01/2024
32.82
 0 32.82 32.82 32.82 0 0 0
10/01/2024
32.82
 1,700 32.82 32.82 32.39 0 0 0
09/01/2024
32.78
 400 32.82 32.82 32.78 0 0 0
08/01/2024
32.91
 200 33.60 33.60 32.91 0 0 0
05/01/2024
33.60
 6,300 34.12 34.12 32.82 0 0 0

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