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)
04/01/2024
32.82
 3,600 32.87 32.87 32.09 0 0 0
03/01/2024
32.82
 5,400 34.55 35.11 32.82 0 0 0
02/01/2024
32.82
 0 32.82 32.82 32.82 0 0 0
29/12/2023
32.82
 2,900 32.82 32.82 32.82 0 0 0
28/12/2023
32.65
 300 32.65 32.65 32.65 0 0 0
27/12/2023
32.65
 8,500 32.22 34.25 32.22 0 0 0
26/12/2023
32.05
 0 32.05 32.05 32.05 0 0 0
25/12/2023
32.05
 100 32.05 32.05 32.05 0 0 0
22/12/2023
32.82
 200 32.82 32.82 32.82 0 0 0
21/12/2023
32.82
 100 32.82 32.82 32.82 0 0 0
20/12/2023
32.82
 3,300 32.82 32.82 32.78 0 0 0
19/12/2023
32.82
 5,100 32.82 32.82 32.82 0 0 0
18/12/2023
32.82
 13,400 33.69 33.69 32.82 0 0 0
15/12/2023
32.82
 1,100 32.39 32.82 32.39 0 0 0
14/12/2023
32.17
 100 32.17 32.17 32.17 0 0 0
13/12/2023
33.69
 300 33.69 33.69 33.69 0 0 0
12/12/2023
32.39
 200 32.17 32.39 32.17 0 0 0
11/12/2023
34.12
 1,100 33.43 34.12 33.38 0 0 0
08/12/2023
33.43
 700 33.43 33.43 31.96 0 0 0
07/12/2023
33.43
 400 33.43 33.43 33.43 0 0 0
06/12/2023
33.43
 3,700 33.51 33.60 33.38 0 0 0
05/12/2023
33.38
 200 33.38 33.38 33.38 0 0 0
04/12/2023
33.38
 47,800 32.39 33.38 32.39 0 0 0
01/12/2023
32.82
 800 32.13 32.82 32.13 0 0 0
30/11/2023
34.46
 100 34.46 34.46 34.46 0 0 0
29/11/2023
32.39
 4,100 34.55 34.55 32.39 0 0 0
28/11/2023
32.39
 8,900 33.64 34.20 32.35 0 0 0
27/11/2023
32.00
 900 33.69 33.69 32.00 0 0 0
24/11/2023
32.00
 400 34.20 34.20 31.14 0 0 0
23/11/2023
32.00
 8,800 30.92 33.73 30.92 0 0 0
22/11/2023
31.53
 700 32.78 32.82 31.53 0 0 0
21/11/2023
30.88
 400 30.88 30.88 30.88 0 0 0
20/11/2023
30.79
 4,200 30.27 32.82 30.27 0 0 0
17/11/2023
31.92
 12,300 31.96 32.95 31.92 0 0 0
16/11/2023
30.84
 300 30.66 31.44 30.66 0 0 0
15/11/2023
31.44
 2,700 31.18 31.79 31.18 0 0 0
14/11/2023
30.32
 1,700 31.10 31.10 30.23 0 0 0
13/11/2023
31.27
 11,100 31.18 31.27 29.37 0 0 0
10/11/2023
31.27
 600 31.10 31.27 31.10 0 0 0
09/11/2023
31.27
 1,000 31.27 31.27 31.10 0 0 0
08/11/2023
31.27
 3,700 30.40 31.27 30.27 0 0 0
07/11/2023
30.66
 2,000 30.53 30.66 30.23 0 0 0
06/11/2023
29.63
 300 31.18 31.18 29.63 0 0 0
03/11/2023
31.27
 5,800 31.79 31.79 31.27 0 0 0
02/11/2023
31.74
 17,800 30.23 31.74 29.84 0 0 0
01/11/2023
30.62
 1,200 29.54 30.75 29.50 0 0 0
31/10/2023
30.92
 1,000 31.10 31.10 30.92 0 0 0
30/10/2023
30.88
 900 33.17 33.17 29.80 0 0 0
27/10/2023
31.53
 2,700 33.43 33.43 31.10 0 0 0
26/10/2023
31.79
 2,700 31.96 31.96 31.70 0 0 0
25/10/2023
33.17
 200 33.08 33.17 33.08 0 0 0
24/10/2023
32.56
 5,100 32.48 32.56 32.39 0 0 0
23/10/2023
32.61
 3,400 32.13 32.69 32.13 0 0 0
20/10/2023
32.87
 1,800 32.30 33.17 32.30 0 0 0
19/10/2023
33.08
 5,300 33.25 33.25 33.08 0 0 0
18/10/2023
32.91
 58,500 32.82 34.51 32.78 0 0 0
17/10/2023
34.98
 1,100 34.98 34.98 34.98 0 0 0
16/10/2023
34.98
 14,800 35.41 35.41 34.64 0 0 0
13/10/2023
35.41
 500 35.41 35.76 34.59 0 0 0
12/10/2023
35.50
 5,200 35.41 35.59 35.41 0 0 0
11/10/2023
35.67
 5,500 35.41 35.67 35.15 0 0 0
10/10/2023
35.15
 7,100 34.25 36.28 34.25 0 0 0
09/10/2023
35.24
 2,000 34.29 35.24 34.20 0 0 0
06/10/2023
33.95
 400 34.46 34.46 33.08 0 0 0
05/10/2023
34.85
 22,700 33.43 35.50 33.43 0 0 0
04/10/2023
33.34
 1,800 32.74 33.34 32.74 0 0 0
03/10/2023
32.82
 4,800 32.82 33.00 31.96 0 0 0
02/10/2023
33.47
 6,300 33.00 33.47 33.00 0 0 0
29/09/2023
33.17
 1,500 32.82 33.86 32.82 0 0 0
28/09/2023
32.74
 4,200 33.04 33.04 32.74 0 0 0
27/09/2023
32.74
 1,600 32.48 32.82 31.96 0 0 0
26/09/2023
32.43
 7,500 33.25 34.12 32.43 0 0 0
25/09/2023
33.82
 700 33.86 33.86 33.34 0 0 0
22/09/2023
33.86
 6,300 34.55 34.55 33.43 0 0 0
21/09/2023
34.25
 2,000 34.03 35.15 34.03 0 0 0
20/09/2023
34.55
 7,900 34.72 34.72 33.60 0 0 0
19/09/2023
34.55
 12,200 34.81 34.98 33.73 0 0 0
18/09/2023
34.98
 1,100 36.49 36.49 34.64 0 0 0
15/09/2023
35.41
 4,900 34.94 36.19 34.94 0 0 0
14/09/2023
34.94
 7,500 34.20 35.07 34.20 0 0 0
13/09/2023
35.37
 2,200 34.68 35.37 34.68 0 0 0
12/09/2023
34.72
 4,600 33.73 34.72 33.73 0 0 0
11/09/2023
34.59
 5,100 34.94 34.94 34.55 0 0 0
08/09/2023
34.98
 11,500 35.63 35.63 34.98 0 0 0
07/09/2023
35.63
 16,800 35.89 36.02 35.59 0 0 0
06/09/2023
36.49
 11,600 37.92 37.92 35.50 0 0 0
05/09/2023
35.50
 85,800 33.86 35.50 33.69 0 0 0
31/08/2023
33.86
 17,100 33.69 34.38 33.69 0 0 0
30/08/2023
33.69
 5,300 33.69 34.03 33.25 0 0 0
29/08/2023
34.03
 1,800 33.43 34.03 33.43 0 0 0
28/08/2023
34.12
 6,800 33.77 34.12 33.77 0 0 0
25/08/2023
33.77
 12,600 33.00 33.86 33.00 0 0 0
24/08/2023
32.52
 400 31.96 32.74 31.96 0 0 0
23/08/2023
32.74
 6,300 33.17 33.17 32.74 0 0 0
22/08/2023
32.74
 5,600 31.35 32.74 31.35 0 0 0
21/08/2023
33.00
 2,000 33.08 33.08 32.65 0 0 0
18/08/2023
33.08
 9,300 33.34 34.55 32.48 0 0 0
17/08/2023
33.34
 4,300 33.56 33.56 33.30 0 0 0
16/08/2023
33.60
 1,400 33.69 33.95 33.43 0 0 0
15/08/2023
33.99
 4,200 33.90 34.03 33.43 0 0 0

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