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

31.30
0.10
(0.32%)
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)
08/02/2022
23.66
 5,100 23.66 23.66 23.33 0 0 0
07/02/2022
23.66
 22,700 22.13 23.66 22.13 0 4,600 -0.1
28/01/2022
22.13
 23,300 22.13 22.58 22.05 0 6,100 -0.2
27/01/2022
22.13
 7,100 22.58 22.58 22.13 0 6,000 -0.2
26/01/2022
22.58
 8,500 22.05 22.58 21.98 100 3,500 0
25/01/2022
22.05
 12,000 22.17 22.76 21.98 1,000 8,000 -0.2
24/01/2022
22.17
 2,600 22.54 22.91 22.17 0 2,000 -0.1
21/01/2022
22.54
 5,200 23.18 23.18 22.39 0 4,000 -0.1
20/01/2022
23.18
 5,700 22.39 23.18 22.05 0 0 0
19/01/2022
22.39
 14,100 22.73 22.73 21.42 0 600 -0.0
18/01/2022
22.73
 3,900 22.65 23.06 22.65 0 0 0
17/01/2022
22.65
 6,400 22.43 22.69 22.47 3,800 0 0.1
14/01/2022
22.43
 103,500 23.36 23.36 21.76 100 95,600 -2.8
13/01/2022
23.36
 19,600 23.92 24.45 23.36 4,600 18,600 -0.4
12/01/2022
23.92
 22,800 24.07 24.22 23.55 0 15,200 -0.5
11/01/2022
24.07
 14,800 24.37 24.37 24.00 0 11,300 -0.4
10/01/2022
24.37
 4,100 24.41 24.63 24.30 0 2,000 -0.0
07/01/2022
24.41
 12,800 24.45 25.34 24.37 100 8,500 -0.3
06/01/2022
24.45
 10,900 24.67 24.67 24.37 0 6,200 -0.2
05/01/2022
24.67
 12,400 24.67 25.12 24.60 0 8,400 -0.3
04/01/2022
24.67
 18,100 24.97 24.97 24.52 0 8,600 -0.3
31/12/2021
24.97
 1,400 25.05 25.05 24.67 0 0 0
30/12/2021
25.05
 3,600 24.67 25.05 24.67 0 0 0
29/12/2021
24.67
 1,500 25.12 25.12 23.92 100 0 0.0
28/12/2021
25.12
 14,300 25.23 25.38 25.12 0 0 0
27/12/2021
25.23
 1,400 24.97 25.23 24.60 0 0 0
24/12/2021
24.97
 1,800 25.19 25.19 24.52 0 0 0
23/12/2021
25.19
 5,700 25.01 25.27 24.52 2,500 0 0.1
22/12/2021
25.01
 1,300 24.67 25.42 24.26 0 0 0
21/12/2021
24.67
 2,100 24.97 24.97 24.04 0 0 0
20/12/2021
24.97
 7,000 26.02 26.76 24.82 0 5,000 -0.2
17/12/2021
26.02
 5,400 27.29 27.29 25.87 1,200 5,000 -0.1
16/12/2021
27.29
 30,600 26.91 27.66 26.65 29,100 0 1.1
15/12/2021
26.91
 33,800 26.54 27.06 26.76 33,200 5,000 1.0
14/12/2021
26.54
 20,900 26.17 26.54 26.17 17,500 0 0.6
13/12/2021
26.17
 73,800 25.05 26.17 25.05 9,200 0 0.3
10/12/2021
25.05
 14,600 25.05 25.05 25.05 12,600 500 0.4
09/12/2021
25.05
 5,100 24.90 25.08 24.90 3,500 0 0.1
08/12/2021
24.90
 11,300 24.30 24.97 24.75 8,600 0 0.3
07/12/2021
24.30
 3,300 24.45 24.45 23.92 300 0 0.0
06/12/2021
24.45
 10,600 24.52 24.60 23.18 5,500 0 0.2
03/12/2021
24.52
 14,700 24.48 24.86 24.52 7,400 100 0.2
02/12/2021
24.48
 15,400 25.05 25.05 24.30 7,200 400 0.2
01/12/2021
25.05
 6,700 25.16 25.27 24.52 2,900 0 0.1
30/11/2021
25.16
 2,900 25.34 25.34 24.67 900 0 0.0
29/11/2021
25.34
 10,100 25.42 25.42 23.92 7,000 500 0
26/11/2021
25.42
 17,100 25.34 25.42 25.19 4,300 6,100 -0.1
25/11/2021
25.34
 15,000 25.79 25.79 25.34 0 5,000 -0.2
24/11/2021
25.79
 21,800 24.97 25.79 24.67 4,000 5,200 -0.0
23/11/2021
24.97
 16,400 24.30 24.97 23.18 1,000 5,000 -0.1
22/11/2021
24.30
 16,200 25.72 25.72 24.30 200 5,000 -0.2
19/11/2021
25.72
 25,700 26.54 26.54 25.42 0 5,000 -0.2
18/11/2021
26.54
 22,000 26.65 27.03 26.17 0 5,000 -0.2
17/11/2021
26.65
 10,600 26.54 26.65 26.32 0 5,000 -0.2
16/11/2021
26.54
 14,900 26.76 26.91 26.17 0 0 0
15/11/2021
26.76
 16,500 26.91 26.91 26.24 0 0 0
12/11/2021
26.91
 11,900 27.62 27.92 26.76 0 5,000 -0.2
11/11/2021
27.62
 15,200 27.81 27.81 27.21 0 5,100 -0.2
10/11/2021
27.81
 23,700 26.91 28.41 26.84 0 3,500 -0.1
09/11/2021
26.91
 10,800 27.21 27.21 26.91 0 5,000 -0.2
08/11/2021
27.21
 12,800 27.21 27.33 26.69 100 0 0.0
05/11/2021
27.21
 28,800 27.14 27.29 26.20 3,800 5,000 -0.0
04/11/2021
27.14
 7,400 26.76 27.14 26.17 4,500 0 0
03/11/2021
26.76
 11,800 26.73 28.04 26.54 0 100 -0.0
02/11/2021
26.73
 22,500 27.14 27.14 26.50 0 2,000 -0.1
01/11/2021
27.14
 28,100 27.44 27.66 26.62 0 5,000 -0.2
29/10/2021
27.44
 36,300 27.66 27.66 27.06 0 0 0
28/10/2021
27.66
 29,700 27.74 27.74 27.21 0 5,000 -0.2
27/10/2021
27.74
 26,500 27.66 27.74 27.29 0 5,000 -0.2
26/10/2021
27.66
 22,300 27.33 27.92 27.33 0 5,000 -0.2
25/10/2021
27.33
 22,500 27.03 28.90 27.14 0 5,000 -0.2
22/10/2021
27.03
 21,000 26.99 27.66 26.91 300 5,100 -0.2
21/10/2021
26.99
 26,300 28.11 28.11 26.54 100 6,800 -0.2
20/10/2021
28.11
 24,800 28.33 28.33 27.66 21,200 500 0.8
19/10/2021
28.33
 10,400 28.41 28.41 27.33 0 0 0
18/10/2021
28.41
 53,200 27.44 29.16 27.51 0 0 0
15/10/2021
27.44
 54,800 27.36 27.92 27.29 10,500 5,000 0.2
14/10/2021
27.36
 16,800 26.76 28.04 26.91 0 0 0
13/10/2021
26.76
 16,600 26.76 26.76 26.17 100 0 0.0
12/10/2021
26.76
 48,700 27.70 27.96 26.54 400 8,300 -0.3
11/10/2021
27.70
 18,100 28.56 29.72 27.70 100 5,000 -0.1
08/10/2021
28.56
 24,900 28.19 29.01 27.14 300 11,800 -0.4
07/10/2021
28.19
 66,000 30.28 30.28 28.19 1,600 5,900 -0.2
06/10/2021
30.28
 39,200 31.36 31.40 30.05 0 5,000 -0.2
05/10/2021
31.36
 17,500 31.96 32.90 29.90 400 5,400 -0.2
04/10/2021
31.96
 70,900 30.76 32.90 31.03 2,300 8,600 -0.3
01/10/2021
30.76
 38,500 32.15 32.15 30.65 35,882 36,482 -0.0
30/09/2021
32.15
 23,300 32.15 32.30 30.28 200 3,000 -0.1
29/09/2021
32.15
 36,900 31.03 32.15 29.90 700 9,100 -0.4
28/09/2021
31.03
 75,000 29.01 31.03 28.33 300 7,600 -0.3
27/09/2021
29.01
 65,500 29.19 29.68 28.26 300 2,000 -0.1
24/09/2021
29.19
 54,500 27.33 29.23 28.26 300 1,800 -0.1
23/09/2021
27.33
 32,300 25.57 27.33 26.24 0 2,700 -0.1
22/09/2021
25.57
 54,500 23.92 25.57 23.92 2,000 3,000 -0.0
21/09/2021
23.92
 14,900 23.92 23.92 23.33 1,300 0 0.0
20/09/2021
23.92
 18,300 24.00 24.07 23.92 0 0 0
17/09/2021
24.00
 17,800 24.45 25.79 24.00 200 5,100 -0.2
16/09/2021
24.45
 46,500 22.88 24.45 23.18 0 4,000 -0.1
15/09/2021
22.88
 36,300 23.29 23.62 22.13 1,900 0 0.1
14/09/2021
23.29
 17,800 23.29 23.55 22.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |