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
(2024-10-21) 		-1.50 -4.59% 54,500 1,600 0.1
31.20
33.15
31.20
2 tháng
(2024-09-23) 		0.50 1.63% 133,100 -12,500 -0.4
30.65
33.15
31.20
3 tháng
(2024-08-22) 		-1.10 -3.41% 292,800 -12,400 -0.4
30.65
33.15
31.20
6 tháng
(2024-05-24) 		-3.21 -9.33% 808,800 -160,618 -5.5
30.11
34.89
31.20
12 tháng
(2023-11-27) 		-4.22 -11.90% 1,241,800 -127,168 -4.1
30.11
38.14
31.20
24 tháng
(2022-12-01) 		9.13 41.36% 4,069,400 364,640 17.7
20.55
47.27
31.20
36 tháng
(2021-12-06) 		6.75 27.62% 7,817,700 185,917 14.8
19.26
47.27
31.20
60 tháng
(2019-12-17) 		-8.12 -20.66% 11,741,110 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)
21/11/2024
31.20
 0 31.20 31.20 31.20 0 0 0
20/11/2024
31.20
 1,900 31.60 31.60 31 0 0 0
19/11/2024
31.80
 300 31.80 31.80 31.80 0 0 0
18/11/2024
31.80
 400 31.80 31.80 31.80 0 0 0
15/11/2024
31.80
 100 31.80 31.80 31.80 0 0 0
14/11/2024
32.95
 200 32.95 32.95 32.95 0 0 0
13/11/2024
32.10
 2,400 32 32.10 32 0 0 0
12/11/2024
32.10
 2,300 32.30 32.30 32.10 0 0 0
11/11/2024
32.30
 900 32.50 32.50 32.20 0 0 0
08/11/2024
32.50
 1,400 32.55 32.55 32.50 0 0 0
07/11/2024
33.15
 7,800 32 33.15 32 7,500 600 0.2
06/11/2024
32.30
 0 32.30 32.30 32.30 0 0 0
05/11/2024
32.30
 700 32.30 32.30 32.30 0 500 -0.0
04/11/2024
32
 2,200 32.50 32.50 32 0 2,000 -0.1
01/11/2024
32.50
 2,000 32.35 32.50 32.30 0 0 0
31/10/2024
32.25
 5,400 32.50 32.50 32.25 0 3,000 -0.1
30/10/2024
32.60
 1,100 32.60 32.60 32.60 0 0 0
29/10/2024
32.60
 100 32.60 32.60 32.60 0 0 0
28/10/2024
32.60
 4,400 32.60 32.60 32.40 2,000 0 0.1
25/10/2024
32.60
 2,000 32.60 32.60 32.60 0 2,000 -0.1
24/10/2024
32.60
 3,000 33 33 32.60 0 0 0
23/10/2024
33
 2,100 32.80 33 32.80 100 0 0.0
22/10/2024
32.60
 12,500 32.70 32.70 32.35 100 0 0.0
21/10/2024
32.70
 1,300 32.50 32.90 32.50 0 0 0
18/10/2024
32.85
 4,500 32.25 33.20 32.25 1,000 0 0.0
17/10/2024
32.20
 6,500 32.70 33 32 2,300 0 0.1
16/10/2024
31.95
 27,700 31.15 32 31.10 0 20,000 -0.6
15/10/2024
31.05
 3,600 31 32 31 0 0 0
14/10/2024
31
 2,500 30.70 31 30.70 0 0 0
11/10/2024
31
 1,000 31 31 31 0 0 0
10/10/2024
32.20
 300 32.95 32.95 32.20 100 0 0.0
09/10/2024
31.80
 700 32 32 31.50 400 0 0.0
08/10/2024
31
 1,800 31 31 31 100 0 0.0
07/10/2024
31
 1,800 32 32 30.90 0 0 0
04/10/2024
32
 0 32 32 32 0 0 0
03/10/2024
32
 100 32 32 32 0 0 0
02/10/2024
31.80
 3,000 31.50 31.80 31.50 0 500 -0.0
01/10/2024
31.50
 700 31.85 31.85 30.95 500 400 0.0
30/09/2024
31.85
 200 31.85 31.85 31.85 0 0 0
27/09/2024
30.65
 6,400 31.40 31.65 30.10 1,600 1,100 0.0
26/09/2024
31.70
 2,000 31 32 31 1,500 1,200 0.0
25/09/2024
31
 6,900 31 31.30 30.50 5,100 1,000 0.1
24/09/2024
31
 700 30.90 31 30.90 0 500 -0.0
23/09/2024
30.70
 8,200 31.05 31.05 30.70 100 2,100 -0.1
20/09/2024
31.05
 2,900 30.90 31.10 30.90 0 2,500 -0.1
19/09/2024
30.90
 900 30.90 30.90 30.80 0 0 0
18/09/2024
31
 1,700 31 31 31 0 0 0
17/09/2024
31
 1,300 31 31 31 0 0 0
16/09/2024
31
 100 31 31 31 0 0 0
13/09/2024
31
 200 31 31 31 0 0 0
12/09/2024
31
 800 31 31 31 0 100 -0.0
11/09/2024
31.10
 200 31.10 31.10 31.10 0 0 0
10/09/2024
31.10
 300 31.50 31.50 31.10 0 0 0
09/09/2024
31.50
 1,300 31.50 31.50 31.50 0 0 0
06/09/2024
31.50
 2,500 31.95 32 31.50 0 0 0
05/09/2024
32.10
 900 31.05 32.10 31.05 300 0 0.0
04/09/2024
31.90
 9,800 31.80 31.90 31 0 0 0
30/08/2024
32
 1,000 32 32 32 0 0 0
29/08/2024
31.95
 1,300 31.95 31.95 31.95 0 0 0
28/08/2024
31.95
 59,700 31.25 32.10 31.25 100 0 0.0
27/08/2024
31.50
 9,400 31.90 31.95 31 200 0 0.0
26/08/2024
31.10
 400 31.10 31.10 31.10 0 0 0
23/08/2024
32.30
 13,600 32.30 32.35 32.25 300 300 0.0
22/08/2024
32.30
 51,400 31.50 32.30 30.80 2,500 400 0.1
21/08/2024
32.30
 14,900 32.50 33 31.30 100 0 0.0
20/08/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/08/2024
32.50
 6,500 33 33 31.60 1,300 0 0.0
19/08/2024
32.50
 9,100 32.21 32.55 31.83 400 0 0.0
16/08/2024
31.93
 4,200 31.88 31.93 31.88 0 0 0
15/08/2024
31.64
 100 31.64 31.64 31.64 0 0 0
14/08/2024
31.83
 600 31.69 31.83 31.69 100 0 0.0
13/08/2024
31.69
 6,200 31.83 31.83 31.54 0 4,000 -0.1
12/08/2024
31.83
 3,900 31.88 31.93 31.83 0 0 0
09/08/2024
31.83
 4,300 31.45 31.83 31.45 0 0 0
08/08/2024
31.45
 1,100 31.83 31.88 31.45 0 100 -0.0
07/08/2024
31.07
 4,100 30.59 31.07 30.59 3,100 0 0.1
06/08/2024
30.59
 5,100 30.21 30.68 30.11 100 2,400 -0.1
05/08/2024
30.11
 25,000 31.31 31.31 30.01 2,000 10,900 -0.3
02/08/2024
31.35
 6,600 31.74 31.74 31.35 0 2,800 -0.1
01/08/2024
31.88
 24,100 32.21 32.36 31.54 200 13,700 -0.5
31/07/2024
31.93
 12,900 31.78 32.02 31.74 500 7,000 -0.2
30/07/2024
31.78
 3,500 31.88 31.88 31.64 3,500 7,900 -0.1
29/07/2024
31.83
 26,900 32.55 32.55 31.83 3,500 7,900 -0.1
26/07/2024
32.55
 5,000 33.26 33.46 32.21 200 2,000 -0.1
25/07/2024
32.50
 13,400 32.88 32.88 32.17 600 4,700 -0.1
24/07/2024
32.88
 21,700 32.79 32.98 32.40 300 5,900 -0.2
23/07/2024
33.84
 1,000 32.88 33.84 32.88 0 0 0
22/07/2024
33.93
 12,900 34.32 34.32 33.55 1,000 5,700 -0.2
19/07/2024
34.13
 52,300 34.89 34.89 34.13 0 33,300 -1.2
18/07/2024
34.08
 34,300 33.98 35.37 33.89 2,000 17,400 -0.5
17/07/2024
33.79
 26,700 32.98 33.84 32.83 0 22,100 -0.8
16/07/2024
33.07
 1,100 33.17 33.98 32.79 0 0 0
15/07/2024
33.46
 1,000 33.46 33.55 33.46 100 0 0.0
12/07/2024
33.17
 800 33.17 33.17 33.17 0 0 0
11/07/2024
33.17
 1,100 33.41 33.41 33.17 0 0 0
10/07/2024
33.17
 900 33.36 33.36 33.17 0 0 0
09/07/2024
33.36
 0 33.36 33.36 33.36 0 0 0
08/07/2024
33.36
 2,400 33.36 33.36 33.17 0 500 -0.0
05/07/2024
33.36
 4,500 33.46 33.46 33.36 0 3,900 -0.1
04/07/2024
33.26
 100 33.26 33.26 33.26 0 0 0
03/07/2024
33.46
 5,800 33.46 33.50 33.46 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |