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

35.80
-0.05
(-0.14%)
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
(2024-04-22) 		-0.55 -1.51% 33,000 -7,100 -0.2
34.60
37.30
35.90
2 tháng
(2024-03-21) 		-1.05 -2.85% 103,400 -17,600 -0.6
34.60
38.50
35.90
3 tháng
(2024-02-20) 		-1.05 -2.85% 254,700 -9,650 -0.3
34.60
39
35.90
6 tháng
(2023-11-22) 		-0.65 -1.78% 424,100 34,250 1.4
34.60
39.90
35.90
12 tháng
(2023-05-26) 		3.69 11.48% 2,187,600 386,650 16.0
32.16
49.45
35.90
24 tháng
(2022-05-31) 		9.88 38.06% 4,507,300 570,535 26.9
20.15
49.45
35.90
36 tháng
(2021-06-07) 		13.92 63.47% 9,131,300 244,135 16.4
20.15
49.45
35.90
60 tháng
(2019-06-17) 		12.13 51.16% 13,939,760 17,301,781 978.1
14.90
49.45
35.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 18/12/2023
38
0
 13,400 39 39 38 2,200 1,600 0.0
#102 15/12/2023
38
0.75
 1,100 37.50 38 37.50 0 0 0
#103 14/12/2023
37.25
-1.75
 100 37.25 37.25 37.25 0 100 -0.0
#104 13/12/2023
39
1.50
 300 37.50 39 39 100 0 0.0
#105 12/12/2023
37.50
-2
 200 39.50 39.50 37.25 0 0 0
#106 11/12/2023
39.50
0.80
 1,100 38.70 39.50 38.65 1,100 0 0.0
#107 08/12/2023
38.70
0
 700 38.70 38.70 37 0 0 0
#108 07/12/2023
38.70
0
 400 38.70 38.70 38.70 200 0 0.0
#109 06/12/2023
38.70
0.05
 3,700 38.65 38.90 38.65 1,900 0 0.1
#110 05/12/2023
38.65
0
 200 38.65 38.65 38.65 0 0 0
#111 04/12/2023
38.65
0.65
 47,800 38 38.65 37.50 0 0 0
#112 01/12/2023
38
-1.90
 800 39.90 39.90 37.20 0 100 -0.0
#113 30/11/2023
39.90
2.40
 100 37.50 39.90 39.90 0 0 0
#114 29/11/2023
37.50
0
 4,100 37.50 40 37.50 1,100 0 0.0
#115 28/11/2023
37.50
0.45
 8,900 37.05 39.60 37.45 4,000 0 0.2
#116 27/11/2023
37.05
0
 900 37.05 39 37.05 0 0 0
#117 24/11/2023
37.05
0
 400 37.05 39.60 36.05 0 0 0
#118 23/11/2023
37.05
0.55
 8,800 36.50 39.05 35.80 4,000 0 0.2
#119 22/11/2023
36.50
0.75
 700 35.75 38 36.50 600 0 0.0
#120 21/11/2023
35.75
0.10
 400 35.65 35.75 35.75 0 0 0
#121 20/11/2023
35.65
-1.30
 4,200 36.95 38 35.05 2,400 500 0.1
#122 17/11/2023
36.95
1.25
 12,300 35.70 38.15 36.95 9,200 0 0.3
#123 16/11/2023
35.70
-0.70
 300 36.40 36.40 35.50 0 0 0
#124 15/11/2023
36.40
1.30
 2,700 35.10 36.80 36.10 2,300 0 0.1
#125 14/11/2023
35.10
-1.10
 1,700 36.20 36.20 35 0 0 0
#126 13/11/2023
36.20
0
 11,100 36.20 36.20 34 2,300 0 0.1
#127 10/11/2023
36.20
0
 600 36.20 36.20 36 0 0 0
#128 09/11/2023
36.20
0
 1,000 36.20 36.20 36 300 0 0.0
#129 08/11/2023
36.20
0.70
 3,700 35.50 36.20 35.05 2,000 0 0.1
#130 07/11/2023
35.50
1.20
 2,000 34.30 35.50 35 600 0 0.0
#131 06/11/2023
34.30
-1.90
 300 36.20 36.20 34.30 0 0 0
#132 03/11/2023
36.20
-0.55
 5,800 36.75 36.80 36.20 3,500 0 0.1
#133 02/11/2023
36.75
1.30
 17,800 35.45 36.75 34.55 6,200 0 0.2
#134 01/11/2023
35.45
-0.35
 1,200 35.80 35.80 34.15 600 0 0.0
#135 31/10/2023
35.80
0.05
 1,000 35.75 36 35.80 0 0 0
#136 30/10/2023
35.75
-0.75
 900 36.50 38.40 34.50 0 0 0
#137 27/10/2023
36.50
-0.30
 2,700 36.80 38.70 36 0 0 0
#138 26/10/2023
36.80
-1.60
 2,700 38.40 38.40 36.70 0 0 0
#139 25/10/2023
38.40
0.70
 200 37.70 38.40 38.30 0 0 0
#140 24/10/2023
37.70
-0.05
 5,100 37.75 37.75 37.50 2,000 0 0.1
#141 23/10/2023
37.75
-0.30
 3,400 38.05 38.05 37.20 1,000 0 0.0
#142 20/10/2023
38.05
-0.25
 1,800 38.30 38.40 37.40 400 0 0.0
#143 19/10/2023
38.30
0.20
 5,300 38.10 38.50 38.30 2,000 0 0.1
#144 18/10/2023
38.10
-2.40
 58,500 40.50 40.50 37.95 27,900 3,600 0.9
#145 17/10/2023
40.50
0
 1,100 40.50 40.50 40.50 600 0 0.0
#146 16/10/2023
40.50
-0.50
 14,800 41 41 40.10 2,700 1,200 0.1
#147 13/10/2023
41
-0.10
 500 41.10 41.40 40.05 0 0 0
#148 12/10/2023
41.10
-0.20
 5,200 41.30 41.30 41 1,700 100 0.1
#149 11/10/2023
41.30
0.60
 5,500 40.70 41.30 40.70 2,000 0 0.1
#150 10/10/2023
40.70
-0.10
 7,100 40.80 42 39.65 6,400 0 0.3
#151 09/10/2023
40.80
1.50
 2,000 39.30 40.80 39.60 200 0 0.0
#152 06/10/2023
39.30
-1.05
 400 40.35 40.35 38.30 0 0 0
#153 05/10/2023
40.35
1.75
 22,700 38.60 41.10 38.70 14,100 3,000 0.4
#154 04/10/2023
38.60
0.60
 1,800 38 38.60 37.90 1,000 0 0.0
#155 03/10/2023
38
-0.75
 4,800 38.75 38.75 37 0 0 0
#156 02/10/2023
38.75
0.35
 6,300 38.40 38.75 38.20 3,900 0 0.1
#157 29/09/2023
38.40
0.50
 1,500 37.90 39.20 38 0 0 0
#158 28/09/2023
37.90
0
 4,200 37.90 38.25 37.90 700 0 0.0
#159 27/09/2023
37.90
0.35
 1,600 37.55 38 37 0 0 0
#160 26/09/2023
37.55
-1.60
 7,500 39.15 39.50 37.55 2,500 0 0.1
#161 25/09/2023
39.15
-0.05
 700 39.20 39.20 38.60 0 0 0
#162 22/09/2023
39.20
-0.45
 6,300 39.65 40 38.70 1,500 0 0.1
#163 21/09/2023
39.65
-0.35
 2,000 40 40.70 39.40 0 100 -0.0
#164 20/09/2023
40
0
 7,900 40 40.20 38.90 100 500 -0.0
#165 19/09/2023
40
-0.50
 12,200 40.50 40.50 39.05 7,400 700 0.3
#166 18/09/2023
40.50
-0.50
 1,100 41 42.25 40.10 0 0 0
#167 15/09/2023
41
0.55
 4,900 40.45 41.90 40.45 3,500 0 0.1
#168 14/09/2023
40.45
-0.50
 7,500 40.95 40.95 39.60 5,500 4,000 0.1
#169 13/09/2023
40.95
0.75
 2,200 40.20 40.95 40.15 0 0 0
#170 12/09/2023
40.20
0.15
 4,600 40.05 40.20 39.05 700 0 0.0
#171 11/09/2023
40.05
-0.45
 5,100 40.50 40.50 40 3,000 0 0.1
#172 08/09/2023
40.50
-0.75
 11,500 41.25 41.25 40.50 9,700 0 0.4
#173 07/09/2023
41.25
-1
 16,800 42.25 42.25 41.20 8,500 2,000 0.3
#174 06/09/2023
42.25
1.15
 11,600 41.10 43.90 41.10 100 0 0.0
#175 05/09/2023
41.10
1.90
 85,800 39.20 41.10 39 15,000 0 0.6
#176 31/08/2023
39.20
0.20
 17,100 39 39.80 39 10,700 0 0.4
#177 30/08/2023
39
-0.40
 5,300 39.40 39.40 38.50 3,700 100 0.1
#178 29/08/2023
39.40
-0.10
 1,800 39.50 39.50 38.70 0 0 0
#179 28/08/2023
39.50
0.40
 6,800 39.10 39.50 39.10 3,800 0 0.1
#180 25/08/2023
39.10
1.45
 12,600 37.65 39.20 38.20 10,600 0 0.4
#181 24/08/2023
37.65
-0.25
 400 37.90 37.90 37 0 0 0
#182 23/08/2023
37.90
0
 6,300 37.90 38.40 37.90 3,700 0 0.1
#183 22/08/2023
37.90
-0.30
 5,600 38.20 38.20 36.30 3,200 0 0.1
#184 21/08/2023
38.20
-0.10
 2,000 38.30 38.30 37.80 500 0 0.0
#185 18/08/2023
38.30
-0.30
 9,300 38.60 40 37.60 0 0 0
#186 17/08/2023
38.60
-0.30
 4,300 38.90 38.90 38.55 2,000 0 0.1
#187 16/08/2023
38.90
-0.45
 1,400 39.35 39.35 38.70 0 0 0
#188 15/08/2023
39.35
0.25
 4,200 39.10 39.40 38.70 1,500 0 0.1
#189 14/08/2023
39.10
-0.10
 16,800 39.20 39.20 38.90 0 0 0
#190 11/08/2023
39.20
0
 4,800 39.20 39.50 39.05 0 0 0
#191 10/08/2023
39.20
-0.20
 8,900 39.40 39.95 39.20 0 0 0
#192 09/08/2023
39.40
-0.10
 10,200 39.50 39.50 39.15 0 0 0
#193 08/08/2023
39.50
-1.90
 35,300 41.40 41.40 39.50 0 1,500 -0.1
#194 07/08/2023
41.40
-0.50
 15,200 41.90 41.90 39 500 1,000 -0.0
#195 04/08/2023
41.90
-0.40
 8,000 42.30 42.30 41.70 500 2,000 -0.1
#196 03/08/2023
42.30
0.40
 16,700 41.90 42.50 41.30 10,000 2,800 0.3
#197 02/08/2023
41.90
0.50
 27,000 41.40 42 41.20 7,000 0 0.3
#198 01/08/2023
41.40
-1.45
 42,700 42.85 42.85 41.40 0 0 0
#199 31/07/2023
42.85
-0.15
 19,700 43 44 42.70 5,800 0 0.3
#200 28/07/2023
43
-1.40
 43,900 44.40 44.70 42.25 2,200 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |