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

31.35
0.15
(0.48%)
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)
13/09/2021
23.29
 10,700 23.18 23.40 23.18 0 100 -0.0
10/09/2021
23.18
 23,800 22.05 23.25 22.39 0 0 0
09/09/2021
22.05
 8,000 21.83 22.28 21.91 0 0 0
08/09/2021
21.83
 2,900 22.88 22.88 21.79 0 0 0
07/09/2021
22.88
 700 21.91 22.88 21.94 0 0 0
06/09/2021
21.91
 53,900 22.58 23.18 21.68 400 46,300 -1.3
01/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
01/09/2021
22.58
 9,700 23.81 23.92 22.58 0 6,300 -0.2
31/08/2021
23.81
 38,700 23.92 24.13 23.78 0 12,200 -0.4
30/08/2021
23.92
 78,700 22.97 24.06 23.14 93,440 54,540 1.3
27/08/2021
22.97
 5,700 22.65 23.28 21.46 0 2,300 -0.1
26/08/2021
22.65
 9,200 22.16 23.71 22.65 300 2,300 -0.1
25/08/2021
22.16
 2,500 21.46 22.16 21.46 200 2,000 -0.1
24/08/2021
21.46
 9,500 22.16 22.72 21.10 0 2,000 -0.1
23/08/2021
22.16
 8,600 21.03 22.48 22.09 0 200 -0.0
20/08/2021
21.03
 8,100 21.77 22.48 21.03 0 0 0
19/08/2021
21.77
 400 21.38 21.77 21.38 0 0 0
18/08/2021
21.38
 600 21.38 21.38 21.38 100 0 0.0
17/08/2021
21.38
 14,000 21.10 21.95 21.24 0 0 0
16/08/2021
21.10
 0 21.10 21.10 21.10 0 0 0
13/08/2021
21.10
 600 20.54 21.31 20.75 0 0 0
12/08/2021
20.54
 400 21.38 21.38 20.47 0 0 0
11/08/2021
21.38
 5,800 21.24 21.38 21.03 0 0 0
10/08/2021
21.24
 4,400 20.93 21.24 20.89 0 0 0
09/08/2021
20.93
 1,500 20.96 20.96 20.75 0 0 0
06/08/2021
20.96
 2,300 19.98 21.00 20.75 0 0 0
05/08/2021
19.98
 0 19.98 19.98 19.98 0 0 0
04/08/2021
19.98
 400 20.15 20.36 19.98 0 0 0
03/08/2021
20.15
 2,700 20.19 20.19 20.05 0 0 0
02/08/2021
20.19
 1,400 20.26 20.26 20.08 0 0 0
30/07/2021
20.26
 700 19.70 20.54 20.26 0 100 -0.0
29/07/2021
19.70
 1,500 20.26 20.26 19.70 0 0 0
28/07/2021
20.26
 1,100 20.40 20.40 20.26 0 0 0
27/07/2021
20.40
 0 20.40 20.40 20.40 0 0 0
26/07/2021
20.40
 0 20.40 20.40 20.40 0 0 0
23/07/2021
20.40
 2,200 20.05 20.40 20.40 0 0 0
22/07/2021
20.05
 2,100 20.75 20.75 20.05 0 0 0
21/07/2021
20.75
 0 20.75 20.75 20.75 0 0 0
20/07/2021
20.75
 4,000 19.84 20.75 19.84 0 500 -0.0
19/07/2021
19.84
 1,300 20.12 20.12 19.84 500 0 0.0
16/07/2021
20.12
 1,400 19.84 20.12 19.94 0 0 0
15/07/2021
19.84
 500 19.70 19.84 19.84 0 0 0
14/07/2021
19.70
 6,800 20.19 20.19 19.70 200 2,000 -0.1
13/07/2021
20.19
 8,500 21.53 21.53 20.05 300 2,000 -0.0
12/07/2021
21.53
 38,600 23.14 23.21 21.53 35,000 1,900 1.1
09/07/2021
23.14
 35,600 22.79 23.21 21.46 35,000 2,100 1.1
08/07/2021
22.79
 8,100 21.81 22.79 20.86 0 3,500 -0.1
07/07/2021
21.81
 24,200 20.47 21.81 20.47 0 2,700 -0.1
06/07/2021
20.47
 13,300 19.70 20.68 19.70 0 10,000 -0.3
05/07/2021
19.70
 1,100 20.05 20.05 19.70 0 0 0
02/07/2021
20.05
 1,600 20.40 20.40 19.77 100 0 0.0
01/07/2021
20.40
 2,100 20.40 20.40 20.05 0 0 0
30/06/2021
20.40
 200 20.19 20.40 20.40 0 0 0
29/06/2021
20.19
 2,000 20.19 20.19 20.19 0 0 0
28/06/2021
20.19
 2,500 20.75 20.75 20.19 200 0 0.0
25/06/2021
20.75
 0 20.75 20.75 20.75 0 0 0
24/06/2021
20.75
 300 20.82 20.82 20.40 0 0 0
23/06/2021
20.82
 500 21.24 21.24 20.82 0 0 0
22/06/2021
21.24
 8,000 21.10 21.38 20.47 0 0 0
21/06/2021
21.10
 8,900 20.68 21.17 19.34 0 0 0
18/06/2021
20.68
 1,400 20.40 21.07 20.19 0 0 0
17/06/2021
20.40
 900 20.89 20.89 19.91 0 0 0
16/06/2021
20.89
 73,100 20.40 20.96 20.40 0 0 0
15/06/2021
20.40
 500 20.40 20.96 20.40 0 0 0
14/06/2021
20.40
 600 20.44 20.44 20.40 200 0 0.0
11/06/2021
20.44
 1,800 20.93 22.02 20.44 0 0 0
10/06/2021
20.93
 0 20.93 20.93 20.93 0 0 0
09/06/2021
20.93
 1,400 20.01 20.96 19.98 0 0 0
08/06/2021
20.01
 300 20.96 20.96 19.98 0 0 0
07/06/2021
20.96
 1,300 20.82 21.07 20.96 0 0 0
04/06/2021
20.82
 600 20.68 20.82 20.05 0 0 0
03/06/2021
20.68
 0 20.68 20.68 20.68 0 0 0
02/06/2021
20.68
 1,700 20.61 20.68 20.68 500 0 0.0
01/06/2021
20.61
 300 20.61 20.61 20.61 0 0 0
31/05/2021
20.61
 200 19.73 20.61 19.73 100 0 0.0
28/05/2021
19.73
 900 19.84 21.03 19.73 0 0 0
27/05/2021
19.84
 200 19.70 20.75 19.84 0 0 0
26/05/2021
19.70
 7,600 20.86 21.10 19.70 2,500 0 0.1
25/05/2021
20.86
 2,100 20.36 21.00 20.33 1,500 0 0.0
24/05/2021
20.36
 41,200 19.70 20.36 19.63 1,000 36,400 -1.0
21/05/2021
19.70
 2,700 19.63 19.70 19.63 100 2,500 -0.1
20/05/2021
19.63
 1,600 19.38 19.66 19.63 0 0 0
19/05/2021
19.38
 1,400 19.38 19.42 19.38 1,300 0 0.0
18/05/2021
19.38
 2,600 19.70 19.70 19.38 500 1,000 -0.0
17/05/2021
19.70
 9,400 19.70 19.70 19.70 0 9,000 -0.3
14/05/2021
19.70
 2,700 19.63 19.70 19.56 0 2,300 -0.1
13/05/2021
19.63
 9,000 20.05 20.05 19.63 200 8,400 -0.2
12/05/2021
20.05
 2,100 19.70 20.05 19.70 100 1,500 -0.0
11/05/2021
19.70
 8,100 19.70 19.77 19.70 100 7,300 -0.2
10/05/2021
19.70
 1,500 20.22 20.22 19.70 0 0 0
07/05/2021
20.22
 0 20.22 20.22 20.22 0 0 0
06/05/2021
20.22
 1,100 20.26 21.10 19.73 0 0 0
05/05/2021
20.26
 800 20.40 20.44 20.05 0 0 0
04/05/2021
20.40
 700 20.75 20.75 20.40 0 0 0
29/04/2021
20.75
 1,400 20.40 20.75 20.40 0 0 0
28/04/2021
20.40
 600 20.79 20.79 20.40 0 0 0
27/04/2021
20.79
 0 20.79 20.79 20.79 0 0 0
26/04/2021
20.79
 300 20.12 20.93 20.79 0 0 0
23/04/2021
20.12
 200 20.08 20.89 20.12 0 0 0
22/04/2021
20.08
 5,700 20.82 20.82 20.05 200 0 0.0
20/04/2021
20.82
 4,800 20.93 20.93 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |