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

31
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
(2024-08-19) 		-1.50 -4.62% 183,400 5,451 0.2
31
32.50
31
2 tháng
(2024-07-18) 		-3.08 -9.03% 452,600 -98,640 -3.4
30.11
34.13
31
3 tháng
(2024-06-18) 		-3.89 -11.15% 548,500 -122,340 -4.2
30.11
34.89
31
6 tháng
(2024-03-20) 		-5.23 -14.43% 792,300 -153,802 -5.3
30.11
36.80
31
12 tháng
(2023-09-22) 		-6.47 -17.27% 1,352,500 -10,352 0.2
30.11
39.48
31
24 tháng
(2022-09-27) 		5.88 23.40% 4,173,100 418,146 20.1
19.26
47.27
31
36 tháng
(2021-10-04) 		-0.96 -3.01% 8,723,300 126,733 12.2
19.26
47.27
31
60 tháng
(2019-10-14) 		6.89 28.58% 12,518,890 18,609,429 1,019.8
14.25
47.27
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 1,000 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 1 0 0
29/08/2024
31.95
 1,300 31.95 31.95 31.95 6 0 0.0
28/08/2024
31.95
 59,700 31.25 32.10 31.25 140 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 31.83 404 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 31.69 117 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 2 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 2,410 -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 31.64 500 400 0.0
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
02/07/2024
33.50
 600 33.50 33.50 33.50 0 0 0
01/07/2024
33.50
 0 33.50 33.50 33.50 0 0 0
28/06/2024
33.50
 1,200 33.46 33.50 33.46 0 0 0
27/06/2024
33.69
 4,900 32.88 33.69 32.88 0 4,000 -0.1
26/06/2024
32.88
 6,500 32.50 32.88 31.64 0 4,300 -0.1
25/06/2024
32.98
 1,800 33.46 33.46 32.98 0 0 0
24/06/2024
33.17
 2,900 33.55 33.55 33.17 0 0 0
21/06/2024
33.55
 18,400 34.51 35.37 33.55 15,000 6,200 0.3
20/06/2024
33.55
 6,000 33.41 33.55 33.31 200 2,900 -0.1
19/06/2024
34.36
 500 34.41 34.60 34.36 0 0 0
18/06/2024
34.89
 8,700 34.03 35.46 34.03 5,000 0 0.2
17/06/2024
33.17
 1,000 32.60 34.41 32.60 766 0 0.0
14/06/2024
34.41
 2,800 34.51 34.51 34.41 0 100 -0.0
13/06/2024
34.51
 700 34.41 34.51 34.41 0 0 0
12/06/2024
34.41
 500 33.74 34.41 33.74 0 0 0
11/06/2024
33.93
 800 34.41 34.41 33.93 0 0 0
10/06/2024
34.41
 5,500 34.32 34.41 34.32 5,015 0 0.2
07/06/2024
33.60
 800 33.60 33.60 33.60 0 33 0
06/06/2024
33.60
 1,500 33.60 33.60 33.60 0 0 0
05/06/2024
33.60
 3,700 33.65 33.65 33.60 0 2,000 -0.1
04/06/2024
33.60
 6,400 33.60 33.93 33.60 0 3,300 -0.1
03/06/2024
33.60
 61,700 33.65 33.65 33.60 0 8,400 -0.3
31/05/2024
33.46
 5,400 33.46 33.46 33.46 0 4,000 -0.1
30/05/2024
33.46
 5,800 33.50 33.50 33.46 500 3,000 -0.1
29/05/2024
33.46
 700 34.03 34.03 33.46 0 110 -0.0
28/05/2024
33.98
 4,900 34.41 34.41 33.93 0 1,900 -0.1
27/05/2024
33.93
 9,800 34.41 34.41 33.74 0 6,100 -0.2
24/05/2024
34.41
 8,400 34.41 34.70 34.41 5,000 0 0.2
23/05/2024
34.41
 1,200 34.41 34.41 34.36 0 0 0
22/05/2024
34.70
 12,600 34.41 34.89 34.03 7,500 3,000 0.2
21/05/2024
34.03
 3,400 34.22 34.27 33.93 0 300 -0.0
20/05/2024
34.22
 1,600 34.89 34.89 34.22 0 400 -0.0
17/05/2024
34.27
 1,600 34.84 34.84 34.27 0 100 -0.0
16/05/2024
34.84
 500 34.41 34.84 34.41 0 0 0
15/05/2024
35.27
 1,500 34.22 35.27 34.22 0 0 0
14/05/2024
34.27
 1,100 34.46 34.46 34.27 0 0 0
13/05/2024
34.89
 1,000 34.70 34.89 34.70 0 0 0
10/05/2024
33.50
 7,400 33.36 33.55 33.36 600 6,000 -0.2
09/05/2024
35.22
 700 35.27 35.27 35.18 0 0 0
08/05/2024
35.65
 2,700 34.41 35.65 34.41 0 0 0
07/05/2024
34.41
 200 34.41 34.41 34.41 0 0 0
06/05/2024
34.41
 400 34.41 34.41 34.41 0 0 0
03/05/2024
34.41
 300 34.36 34.41 34.36 0 0 0
02/05/2024
34.36
 4,400 34.13 34.36 33.46 0 100 -0.0
26/04/2024
33.07
 0 33.07 33.07 33.07 0 0 0
25/04/2024
33.07
 300 32.79 33.07 32.79 0 0 0
24/04/2024
33.36
 3,800 33.41 33.46 33.36 0 1,000 -0.0
23/04/2024
33.41
 4,500 34.70 34.70 33.41 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |