CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.50
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
(2026-05-13) 		0.20 8.70% 5,000 4,600 0
2.20
2.50
2.50
2 tháng
(2026-04-13) 		-0.10 -3.85% 7,500 5,900 0
2.20
2.70
2.50
3 tháng
(2026-03-16) 		-0.90 -26.47% 80,700 249,100 0.6
2.20
3.40
2.50
6 tháng
(2025-12-15) 		0.10 4.17% 398,500 357,000 0.8
2.20
3.40
2.50
12 tháng
(2025-06-17) 		0.40 19.05% 1,968,000 438,800 1.1
1.90
3.40
2.50
24 tháng
(2024-06-24) 		-3.50 -58.33% 4,976,773 -801,300 -2.7
1.90
7.90
2.50
36 tháng
(2023-06-28) 		-3.90 -60.94% 5,744,042 -616,527 -1.5
1.90
7.90
2.50
60 tháng
(2021-07-08) 		-3.80 -60.32% 31,901,478 590,773 6.2
1.90
13.50
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.80
 110 6.80 6.80 6.80 0 0 0
27/10/2022
6.80
 9,200 6.30 6.80 6 8,900 0 0.1
26/10/2022
6.30
 2,310 6.30 6.50 6.30 0 0 0
25/10/2022
6.30
 3,200 6.60 6.60 6.20 0 0 0
24/10/2022
6.60
 5,700 6.60 6.60 6.40 1,700 0 0.0
21/10/2022
6.60
 20,600 6.90 6.90 6.50 0 0 0
20/10/2022
6.90
 1,000 7.20 7.40 6.90 0 0 0
19/10/2022
7.20
 8,500 7 7.20 6.60 0 0 0
18/10/2022
7
 12,500 6.90 7.50 6.60 0 0 0
17/10/2022
6.90
 615 7.50 7.50 6.90 0 0 0
14/10/2022
7.50
 213,234 6.90 7.50 6.90 170,800 0 1.3
13/10/2022
6.90
 9,800 6.70 6.90 6.80 9,800 0 0.1
12/10/2022
6.70
 2,200 6.70 6.80 6.40 0 0 0
11/10/2022
6.70
 25,000 6.80 6.80 6.20 3,600 0 0.0
10/10/2022
6.80
 21,101 6.70 6.80 6.20 6,400 0 0.0
07/10/2022
6.70
 8,200 6.90 6.90 6.30 3,100 0 0.0
06/10/2022
6.90
 0 6.90 6.90 6.90 0 0 0
05/10/2022
6.90
 11,900 6.30 6.90 6.70 11,900 0 0.1
04/10/2022
6.30
 1,501 6.60 6.60 6.20 0 0 0
03/10/2022
6.60
 16,646 7 7 6.60 10,000 0 0.1
30/09/2022
7
 37,900 6.90 7 6.60 35,900 0 0.2
29/09/2022
6.90
 1,300 6.90 7 6.70 0 0 0
28/09/2022
6.90
 2,046 6.70 6.90 6.70 0 0 0
27/09/2022
6.70
 1,400 6.70 6.70 6.70 0 0 0
26/09/2022
6.70
 10,700 6.70 6.90 6.60 5,200 0 0.0
23/09/2022
6.70
 7,100 6.70 6.90 6.70 2,100 0 0.0
22/09/2022
6.70
 4,600 6.80 6.80 6.70 0 0 0
21/09/2022
6.80
 4,400 6.80 6.90 6.80 0 0 0
20/09/2022
6.80
 5,800 6.70 6.80 6.70 0 0 0
19/09/2022
6.70
 5,400 6.80 6.80 6.70 0 0 0
16/09/2022
6.80
 1,380 6.90 6.90 6.80 0 0 0
15/09/2022
6.90
 1,000 7 7 6.90 0 0 0
14/09/2022
7
 3,500 6.80 7 6.60 0 0 0
13/09/2022
6.80
 2,233 7.10 7.10 6.60 0 0 0
12/09/2022
7.10
 311 7.10 7.10 7.10 0 0 0
09/09/2022
7.10
 6,925 7.10 7.10 6.60 0 0 0
08/09/2022
7.10
 6,500 7 7.10 6.80 0 0 0
07/09/2022
7
 25,300 7.10 7.10 6.90 15,000 0 0.1
06/09/2022
7.10
 4,000 7.20 7.20 7 0 0 0
05/09/2022
7.20
 40,000 7.20 7.20 7 0 0 0
31/08/2022
7.20
 9,900 7.40 7.40 7.20 0 0 0
30/08/2022
7.40
 13,915 7.50 7.50 7.30 0 0 0
29/08/2022
7.50
 40,900 7.30 7.50 7.10 22,700 0 0.2
26/08/2022
7.30
 35,601 7.60 7.60 6.90 0 0 0
25/08/2022
7.60
 12,813 7.70 7.70 7.50 100 0 0.0
24/08/2022
7.70
 13,700 7.80 7.80 7.50 0 0 0
23/08/2022
7.80
 58,910 7.10 7.80 7.10 0 600 -0.0
22/08/2022
7.10
 14,900 7.20 7.20 7 9,500 0 0.1
19/08/2022
7.20
 30,013 7.40 7.50 7.20 10,000 0 0.1
18/08/2022
7.40
 126,903 6.80 7.40 6.70 112,700 100 0.8
17/08/2022
6.80
 3,200 6.90 7 6.80 0 0 0
16/08/2022
6.90
 38,301 7.10 7.10 6.70 600 0 0.0
15/08/2022
7.10
 55,426 7 7.20 7 40,000 0 0.3
12/08/2022
7
 19,500 6.90 7 6.80 13,000 0 0.1
11/08/2022
6.90
 16,800 6.90 7.10 6.80 100 0 0.0
10/08/2022
6.90
 3,200 7 7 6.90 0 0 0
09/08/2022
7
 15,000 7.10 7.20 6.90 100 0 0.0
08/08/2022
7.10
 8,430 7.10 7.10 7.10 0 0 0
05/08/2022
7.10
 12,200 7 7.10 7 0 0 0
04/08/2022
7
 7,200 7 7.10 6.90 0 0 0
03/08/2022
7
 13,800 7 7 6.80 300 0 0.0
02/08/2022
7
 8,700 7.10 7.10 7 0 0 0
01/08/2022
7.10
 38,200 6.90 7.10 6.70 26,000 0 0.2
29/07/2022
6.90
 8,000 7 7.10 6.90 3,500 0 0.0
28/07/2022
7
 25,800 6.80 7.40 6.90 23,000 0 0.2
27/07/2022
6.80
 2,500 6.60 6.80 6.60 0 0 0
26/07/2022
6.60
 6,800 6.60 6.60 6.60 0 0 0
25/07/2022
6.60
 28,000 6.80 6.80 6.60 23,700 0 0.2
22/07/2022
6.80
 5,300 7 7 6.60 0 0 0
21/07/2022
7
 1,900 6.90 7 6.80 0 0 0
20/07/2022
6.90
 22,100 6.60 7.20 6.80 0 0 0
19/07/2022
6.60
 20,500 7.10 7.30 6.60 0 0 0
18/07/2022
7.10
 13,200 7.50 7.50 7 0 0 0
15/07/2022
7.50
 39,960 7 7.50 7.10 37,000 0 0.3
14/07/2022
7
 7,300 7.10 7.10 6.80 0 0 0
13/07/2022
7.10
 9,300 7.10 7.40 7 0 0 0
12/07/2022
7.10
 10,911 7.10 7.20 6.70 0 0 0
11/07/2022
7.10
 32,400 7 7.10 7 32,400 0 0.2
08/07/2022
7
 5,206 7.40 7.40 7 0 0 0
07/07/2022
7.40
 127,740 6.80 7.40 6.80 92,700 15,000 0.6
06/07/2022
6.80
 57,230 6.70 7 6.60 41,600 0 0.3
05/07/2022
6.70
 9,300 6.70 6.80 6.60 0 0 0
04/07/2022
6.70
 10,410 6.60 6.80 6 0 0 0
01/07/2022
6.60
 31,900 6.40 6.60 5.90 0 0 0
30/06/2022
6.40
 16,300 6.70 6.90 6.40 0 0 0
29/06/2022
6.70
 15,930 6.90 7 6.60 0 600 -0.0
28/06/2022
6.90
 15,100 6.90 7 6.60 0 0 0
27/06/2022
6.90
 20,900 7 7.30 6.90 0 0 0
24/06/2022
7
 34,781 6.90 7.20 6.80 10,000 100 0.1
23/06/2022
6.90
 23,700 6.40 6.90 6.30 10,000 0 0.1
22/06/2022
6.40
 29,100 6 6.60 5.90 0 0 0
21/06/2022
6
 30,200 6 6.10 5.90 8,200 0 0.0
20/06/2022
6
 86,300 6.40 6.40 5.90 55,300 1,000 0.3
17/06/2022
6.40
 29,300 6.60 6.60 6 300 0 0.0
16/06/2022
6.60
 15,300 6.40 6.80 6.40 0 0 0
15/06/2022
6.40
 78,900 6.90 6.90 6.40 0 0 0
14/06/2022
6.90
 18,320 6.80 7.10 6.60 0 0 0
13/06/2022
6.80
 93,911 7.50 7.50 6.80 15,100 0 0.1
10/06/2022
7.50
 36,710 7.80 7.80 7.30 0 0 0
09/06/2022
7.80
 115,900 8 8 7.30 48,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |