CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.30
0.30
(15%)
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
(2025-11-05) 		-0.10 -4.76% 60,700 26,400 0.1
2
2.30
2.30
2 tháng
(2025-10-06) 		0 0% 166,300 26,400 0.1
2
2.30
2.30
3 tháng
(2025-09-08) 		-0.10 -4.76% 260,800 71,400 0.1
1.90
2.30
2.30
6 tháng
(2025-06-09) 		0 0% 1,578,600 -14,900 -0
1.90
2.50
2.30
12 tháng
(2024-12-10) 		-2.50 -55.56% 3,987,292 -1,139,900 -3.1
1.90
4.70
2.30
24 tháng
(2023-12-18) 		-4.80 -70.59% 4,645,836 -1,237,800 -3.7
1.90
7.90
2.30
36 tháng
(2022-12-21) 		-4.20 -67.74% 8,464,906 -970,827 -1.9
1.90
7.90
2.30
60 tháng
(2020-12-31) 		-2.40 -54.55% 33,552,935 -941,927 -4.0
1.90
13.50
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
10.90
 71,650 10.90 11 10.70 0 0 0
01/12/2021
10.90
 71,600 11.10 11.10 10.70 0 100 -0.0
30/11/2021
11.10
 96,552 11.10 11.30 10.80 0 0 0
29/11/2021
11.10
 80,800 11.20 11.20 10.10 0 100 -0.0
26/11/2021
11.20
 115,100 11.40 11.50 11.10 100 0 0.0
25/11/2021
11.40
 61,453 11.50 11.50 11.20 0 0 0
24/11/2021
11.50
 168,300 11.80 11.80 10.70 0 0 0
23/11/2021
11.80
 248,390 10.90 11.80 10.20 108,400 0 1.2
22/11/2021
10.90
 287,640 11.90 12.40 10.80 64,600 0 0.7
19/11/2021
11.90
 376,555 13.20 13.20 11.90 100 14,800 -0.2
18/11/2021
13.20
 318,417 13.30 13.50 12.80 10,000 35,000 -0.3
17/11/2021
13.30
 499,942 12.80 13.50 12.80 60,000 23,000 0.5
16/11/2021
12.80
 590,250 11.70 12.80 11.40 44,800 15,000 0.3
15/11/2021
11.70
 150,114 11.70 11.70 11 20,700 1,000 0.2
12/11/2021
11.70
 69,766 11.70 11.70 11.30 4,200 0 0.0
11/11/2021
11.70
 226,110 11.90 12.50 11.70 0 1,800 -0.0
10/11/2021
11.90
 231,045 10.90 11.90 10.80 0 2,000 -0.0
09/11/2021
10.90
 52,400 11.10 11.10 10.70 0 0 0
08/11/2021
11.10
 91,830 11.10 11.10 10.60 0 0 0
05/11/2021
11.10
 62,800 11 11.10 10.90 0 0 0
04/11/2021
11
 82,610 10.80 11 10.40 1,000 0 0.0
03/11/2021
10.80
 132,500 11.10 11.10 10.70 0 10,000 -0.1
02/11/2021
11.10
 72,200 11 11.60 11 1,000 0 0.0
01/11/2021
11
 92,203 11.20 11.40 11 0 0 0
29/10/2021
11.20
 110,460 11.40 11.40 11.10 100 0 0.0
28/10/2021
11.40
 90,200 11.40 11.60 11.10 0 0 0
27/10/2021
11.40
 101,400 11.60 11.80 11 0 200 -0.0
26/10/2021
11.60
 118,300 11.90 12.30 11.50 0 0 0
25/10/2021
11.90
 139,200 11.60 12.20 11.70 0 0 0
22/10/2021
11.60
 137,400 10.90 11.60 10.60 200 0 0.0
21/10/2021
10.90
 72,200 10.80 11 10.40 0 1,300 -0.0
20/10/2021
10.80
 84,300 10.90 11.20 10.50 0 300 -0.0
19/10/2021
10.90
 143,100 11.20 11.40 10.70 0 0 0
18/10/2021
11.20
 199,700 11.90 11.90 11.20 0 0 0
15/10/2021
11.90
 86,900 12 12.20 11.30 400 0 0.0
14/10/2021
12
 97,700 11.10 12 11.10 900 0 0.0
13/10/2021
11.10
 187,600 11.40 11.40 10.50 500 16,200 -0.2
12/10/2021
11.40
 146,500 12.40 12.40 11.20 1,000 0 0.0
11/10/2021
12.40
 136,400 12.90 12.90 11.90 900 0 0.0
08/10/2021
12.90
 147,100 12.90 13.50 11.70 700 9,400 -0.1
07/10/2021
12.90
 105,330 13.50 13.50 12.20 1,500 1,000 0.0
06/10/2021
13.50
 300,800 13 14 12 16,300 1,600 0.2
05/10/2021
13
 401,776 12.10 13.30 12 1,100 3,400 -0.0
04/10/2021
12.10
 51,687 11 12.10 11.50 4,400 3,000 0.0
01/10/2021
11
 229,588 10 11 9.90 300 5,000 -0.1
30/09/2021
10
 406,675 9.70 10.60 9.60 4,400 0 0.0
29/09/2021
9.70
 274,976 8.90 9.70 9.30 1,600 28,800 -0.3
28/09/2021
8.90
 112,931 8.10 8.90 7.30 2,200 0 0.0
27/09/2021
8.10
 156,663 9 9 8.10 2,500 0 0.0
24/09/2021
9
 122,813 10 10 9 0 0 0
23/09/2021
10
 298,630 9.20 10.10 9.30 0 40,000 -0.4
22/09/2021
9.20
 361,262 8.40 9.20 8.30 0 148,300 -1.4
21/09/2021
8.40
 159,710 8.40 9.10 8 2,000 0 0.0
20/09/2021
8.40
 132,283 8.50 8.80 7.70 0 0 0
17/09/2021
8.50
 274,600 8.80 9.60 8 2,200 11,900 -0.1
16/09/2021
8.80
 171,210 8 8.80 8.80 0 52,000 -0.5
15/09/2021
8
 197,100 7.30 8 7.70 0 34,900 -0.3
14/09/2021
7.30
 207,380 6.70 7.30 6.70 1,200 0 0.0
13/09/2021
6.70
 51,500 6.60 6.80 6.50 1,000 200 0.0
10/09/2021
6.60
 27,510 6.70 6.70 6.40 0 7,000 -0.0
09/09/2021
6.70
 24,720 6.50 6.90 6.50 10,000 0 0.1
08/09/2021
6.50
 52,224 6.80 6.80 6.30 300 2,800 -0.0
07/09/2021
6.80
 83,400 6.90 7.40 6.60 8,600 0 0.1
06/09/2021
6.90
 84,948 6.30 6.90 6.30 18,800 600 0.1
01/09/2021
6.30
 36,925 6.30 6.40 6.10 0 0 0
31/08/2021
6.30
 48,600 6.20 6.40 6.10 10,000 0 0.1
30/08/2021
6.20
 68,600 6 6.20 5.90 2,800 500 0.0
27/08/2021
6
 7,300 6.10 6.10 5.90 0 0 0
26/08/2021
6.10
 32,000 6 6.10 5.80 11,700 0 0.1
25/08/2021
6
 25,908 5.90 6 5.80 6,300 0 0.0
24/08/2021
5.90
 16,000 6 6 5.70 1,400 0 0.0
23/08/2021
6
 27,300 6 6 5.90 6,000 0 0.0
20/08/2021
6
 63,600 6.10 6.20 5.80 500 500 -0.0
19/08/2021
6.10
 15,000 6.20 6.20 6 3,100 0 0.0
18/08/2021
6.20
 6,700 6.30 6.30 6.10 0 0 0
17/08/2021
6.30
 31,400 6 6.40 5.90 0 0 0
16/08/2021
6
 46,700 6.40 6.40 6 0 0 0
13/08/2021
6.40
 22,803 6.50 6.50 6 400 0 0.0
12/08/2021
6.50
 7,320 6.60 6.60 6.20 0 0 0
11/08/2021
6.60
 156,600 6.70 6.90 6.10 2,100 0 0.0
10/08/2021
6.70
 65,100 6.60 6.70 6.30 0 1,000 -0.0
09/08/2021
6.60
 29,600 7.20 7.20 6.50 0 0 0
06/08/2021
7.20
 33,000 6.80 7.20 6.30 1,600 0 0.0
05/08/2021
6.80
 60,600 6.30 6.90 6.30 100 0 0.0
04/08/2021
6.30
 76,000 5.80 6.30 5.70 0 0 0
03/08/2021
5.80
 29,800 5.70 5.80 5.40 0 0 0
02/08/2021
5.70
 16,200 5.70 5.90 5.70 1,000 0 0.0
30/07/2021
5.70
 13,600 5.60 5.90 5.40 0 0 0
29/07/2021
5.60
 22,800 5.80 5.90 5.60 0 0 0
28/07/2021
5.80
 6,800 5.90 5.90 5.80 0 0 0
27/07/2021
5.90
 7,118 5.80 5.90 5.60 0 1,500 -0.0
26/07/2021
5.80
 6,800 6 6 5.80 0 0 0
23/07/2021
6
 15,500 6.20 6.20 5.90 0 0 0
22/07/2021
6.20
 18,300 5.80 6.20 5.50 0 0 0
21/07/2021
5.80
 33,700 6.30 6.30 5.70 2,200 0 0.0
20/07/2021
6.30
 7,100 6.40 6.50 6.10 0 0 0
19/07/2021
6.40
 41,820 6.30 6.90 6 0 0 0
16/07/2021
6.30
 80,500 5.80 6.30 5.50 0 0 0
15/07/2021
5.80
 29,400 5.50 5.90 5.50 0 0 0
14/07/2021
5.50
 20,422 5.40 5.80 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |