Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.55
-0.05
(-0.40%)
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
(2026-05-20) 		0.15 1.10% 789,800 -2,700 0
12.55
13.85
12.55
2 tháng
(2026-04-20) 		-0.15 -1.08% 1,557,300 -9,050 0
12.55
13.95
12.55
3 tháng
(2026-03-23) 		0.35 2.60% 2,425,300 -350 0
12.55
14
12.55
6 tháng
(2025-12-22) 		0.35 2.60% 12,673,800 11,950 0.1
12.55
17.90
12.55
12 tháng
(2025-06-24) 		-0.65 -4.50% 16,553,200 -29,450 -0.3
12.55
17.90
12.55
24 tháng
(2024-07-01) 		0.33 2.42% 24,821,500 -11,100 -0.1
12.55
17.90
12.55
36 tháng
(2023-07-05) 		0.37 2.76% 34,865,500 -987,049 -15.6
12.04
17.90
12.55
60 tháng
(2021-07-15) 		1.49 12.07% 71,335,500 -847,665 -10.8
11.87
23
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
13.64
 0 13.64 13.64 13.64 0 0 0.2
03/11/2022
13.64
 1,600 14.08 14.08 13.29 0 0 0.2
02/11/2022
14.08
 9,900 14.00 14.08 14.00 9,700 0 0.2
01/11/2022
14.00
 6,200 13.84 14.63 13.92 3,000 0 0.1
31/10/2022
13.84
 18,600 13.68 13.84 13.44 12,500 0 0.2
28/10/2022
13.68
 38,000 13.36 13.68 13.13 10,000 0 0.2
27/10/2022
13.36
 2,300 13.33 13.36 12.65 0 0 0
26/10/2022
13.33
 19,700 13.36 13.52 12.61 12,500 0 0.2
25/10/2022
13.36
 10,800 13.44 13.44 12.73 800 0 0.0
24/10/2022
13.44
 32,100 13.72 14.43 12.81 11,400 0 0.2
21/10/2022
13.72
 19,500 14.23 14.23 13.72 11,800 100 0.2
20/10/2022
14.23
 0 14.23 14.23 14.23 0 0 0
19/10/2022
14.23
 29,400 14.63 14.63 14.16 10,200 0 0.2
18/10/2022
14.63
 400 14.71 14.71 14.16 0 0 0.0
17/10/2022
14.71
 8,400 14.71 14.71 14.08 2,000 9 0.0
14/10/2022
14.71
 5,500 14.35 14.71 14.23 1,000 100 0.0
13/10/2022
14.35
 3,000 13.44 14.35 13.48 0 0 0.1
12/10/2022
13.44
 5,200 13.40 13.48 13.05 0 0 0.1
11/10/2022
13.40
 17,700 13.29 13.84 13.29 7,000 0 0.1
10/10/2022
13.29
 11,100 13.92 14.31 13.29 5,200 0 0.1
07/10/2022
13.92
 26,900 14.31 14.39 13.92 17,400 0 0.3
06/10/2022
14.31
 10,500 14.16 14.31 14.27 7,500 0 0.1
05/10/2022
14.16
 4,900 14.31 14.87 13.56 0 0 0.0
04/10/2022
14.31
 17,700 14.63 14.63 14.23 2,400 0 0.0
03/10/2022
14.63
 3,600 14.71 14.71 13.96 2,500 0 0.0
30/09/2022
14.71
 33,600 14.23 14.71 14.00 11,500 0 0.2
29/09/2022
14.23
 15,900 14.63 14.71 14.23 3,800 0 0.1
28/09/2022
14.63
 1,300 14.63 14.87 14.55 0 0 0.1
27/09/2022
14.63
 6,700 14.51 14.63 14.43 0 0 0.1
26/09/2022
14.51
 8,000 15.06 15.06 14.51 4,400 0 0.1
23/09/2022
15.06
 6,400 15.18 15.18 15.03 4,000 0 0.1
22/09/2022
15.18
 7,000 15.18 15.18 14.87 4,000 0 0.1
21/09/2022
15.18
 2,700 15.42 15.42 15.18 1,300 9 0.0
20/09/2022
15.42
 2,800 15.03 15.78 14.91 700 0 0.0
19/09/2022
15.03
 7,300 15.26 15.26 14.71 4,200 0 0.1
16/09/2022
15.26
 30,500 15.38 15.38 15.22 20,700 132 0.4
15/09/2022
15.38
 7,200 15.22 15.50 15.22 700 0 0.4
14/09/2022
15.22
 34,900 15.18 15.34 15.18 20,800 0 0.2
13/09/2022
15.18
 1,300 15.58 15.58 15.18 0 0 0.2
12/09/2022
15.58
 12,400 15.62 15.62 15.54 7,100 10 0.2
09/09/2022
15.62
 19,600 15.62 15.62 15.54 11,500 0 0.2
08/09/2022
15.62
 5,300 15.58 15.70 15.54 3,900 0 0.1
07/09/2022
15.58
 12,300 15.90 15.90 15.58 8,500 2,400 0.1
06/09/2022
15.90
 20,500 15.93 16.21 15.86 16,200 0 0.3
05/09/2022
15.93
 30,500 15.97 15.97 15.82 17,800 0 0.4
31/08/2022
15.97
 10,200 15.97 15.97 15.82 1,000 0 0.0
30/08/2022
15.97
 22,200 15.82 16.53 15.82 10,100 0 0.2
29/08/2022
15.82
 43,900 15.82 15.82 15.42 17,500 0 0.4
26/08/2022
15.82
 16,400 16.29 16.29 15.82 0 0 0.3
25/08/2022
16.29
 4,100 16.41 17.00 16.25 0 0 0.3
24/08/2022
16.41
 13,200 16.57 16.61 16.41 0 0 0.3
23/08/2022
16.57
 45,500 16.53 17.08 16.29 0 0 0.3
22/08/2022
16.53
 900 16.53 16.80 15.86 0 0 0.3
19/08/2022
16.53
 2,500 16.53 16.84 16.53 0 0 0.3
18/08/2022
16.53
 17,000 16.57 16.57 16.05 0 0 0.3
17/08/2022
16.57
 47,500 15.62 16.65 15.66 13,400 1,000 0.3
16/08/2022
15.62
 19,400 15.62 15.78 15.50 10,900 0 0.2
15/08/2022
15.62
 30,600 15.58 15.74 15.58 21,000 0 0.4
12/08/2022
15.58
 6,900 15.58 15.58 15.50 6,400 0 0.1
11/08/2022
15.58
 26,000 15.50 15.66 15.58 15,900 900 0.3
10/08/2022
15.50
 13,200 15.42 15.58 15.34 10,300 0 0.2
09/08/2022
15.42
 40,600 15.26 15.58 15.26 14,700 3,500 0.2
08/08/2022
15.26
 20,500 15.22 15.38 15.22 12,300 0 0.2
05/08/2022
15.22
 1,200 15.10 15.22 15.14 500 0 0.0
04/08/2022
15.10
 5,300 15.22 15.22 15.03 2,800 0 0.1
03/08/2022
15.22
 11,200 15.22 15.26 15.03 5,100 0 0.1
02/08/2022
15.22
 12,500 15.26 15.26 15.03 6,200 0 0.1
01/08/2022
15.26
 38,600 15.42 15.42 14.63 21,700 0 0.4
29/07/2022
15.42
 2,200 15.46 15.74 15.42 1,400 0 0.0
28/07/2022
15.46
 7,400 15.42 15.74 15.46 4,300 200 0.1
27/07/2022
15.42
 6,400 15.42 15.62 15.26 5,400 0 0.1
26/07/2022
15.42
 11,600 15.03 15.66 15.03 4,800 0 0.1
25/07/2022
15.03
 24,900 14.87 15.42 14.87 15,800 0 0.3
22/07/2022
14.87
 5,300 14.95 14.95 14.83 13,300 300 0.1
21/07/2022
14.95
 11,300 15.06 15.06 14.95 8,000 0 0.2
20/07/2022
15.06
 25,300 15.03 15.14 15.03 18,200 0 0.3
19/07/2022
15.03
 12,900 15.03 15.03 14.79 10,200 0 0.2
18/07/2022
15.03
 9,000 15.18 15.18 14.87 5,000 0 0.1
15/07/2022
15.18
 25,800 15.06 15.26 15.10 22,600 0 0.4
14/07/2022
15.06
 9,900 15.10 15.18 15.06 6,900 0 0.1
13/07/2022
15.10
 12,400 15.03 15.18 14.91 8,400 0 0.2
12/07/2022
15.03
 8,600 14.59 15.03 14.63 4,500 0 0.1
11/07/2022
14.59
 30,600 14.87 15.06 14.47 26,000 0 0.5
08/07/2022
14.87
 5,700 14.67 14.91 14.87 10,300 700 0.5
07/07/2022
14.67
 8,200 14.63 15.03 14.63 5,100 0 0.1
06/07/2022
14.63
 33,900 14.63 15.03 14.23 29,300 0 0.5
05/07/2022
14.63
 7,900 15.06 15.06 14.39 600 0 0.0
04/07/2022
15.06
 29,900 15.10 15.34 15.03 15,200 400 0.3
01/07/2022
15.10
 14,500 15.03 15.10 14.87 7,800 0 0.1
30/06/2022
15.03
 24,300 14.63 15.03 14.16 17,300 8,900 0.2
29/06/2022
14.63
 19,800 14.47 14.63 14.23 9,900 100 0.2
28/06/2022
14.47
 1,500 14.04 14.55 13.96 0 0 -0.0
27/06/2022
14.04
 2,200 14.12 14.23 13.84 0 700 -0.0
24/06/2022
14.12
 15,100 14.23 14.39 13.84 4,400 400 0.1
23/06/2022
14.23
 19,200 14.23 14.27 13.84 13,300 300 0.2
22/06/2022
14.23
 9,100 14.04 14.67 14.04 4,200 600 0.1
21/06/2022
14.04
 34,300 14.43 14.79 13.44 11,700 500 0.2
20/06/2022
14.43
 22,000 15.10 15.10 14.35 13,200 600 0.2
17/06/2022
15.10
 34,300 15.18 15.42 15.03 25,000 500 0.5
16/06/2022
15.18
 16,700 15.03 15.66 15.03 10,100 900 0.2

Chính sách bảo mật | Điều khoản sử dụng |