Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
17.21
 83,600 17.14 17.43 17.14 6,500 700 0.1
01/12/2021
17.14
 126,600 17.73 17.73 17.06 0 5,200 -0.1
30/11/2021
17.73
 100,200 17.58 17.95 17.36 1,200 4,000 -0.1
29/11/2021
17.58
 64,000 18.03 18.03 17.43 0 5,000 -0.1
26/11/2021
18.03
 86,500 18.21 18.21 17.66 0 4,700 -0.1
25/11/2021
18.21
 147,000 18.21 18.25 17.43 0 600 -0.0
24/11/2021
18.21
 55,400 18.25 18.47 18.21 300 1,800 -0.0
23/11/2021
18.25
 135,000 17.40 18.25 17.10 13,500 0 0.3
22/11/2021
17.40
 250,300 18.69 18.77 17.40 7,700 0 0.2
19/11/2021
18.69
 393,000 20.03 20.03 18.69 700 11,000 -0.3
18/11/2021
20.03
 234,100 20.70 20.85 19.66 600 7,000 -0.2
17/11/2021
20.70
 236,700 20.47 20.70 20.18 7,500 1,700 0.2
16/11/2021
20.47
 205,700 20.33 20.77 20.33 2,800 200 0.1
15/11/2021
20.33
 423,100 21.29 21.29 20.03 2,800 2,700 0.0
12/11/2021
21.29
 191,800 21.74 21.74 20.77 1,600 23,100 -0.6
11/11/2021
21.74
 355,400 21.74 22.66 21.14 0 20,400 -0.6
10/11/2021
21.74
 638,800 20.33 21.74 20.47 6,900 300 0.2
09/11/2021
20.33
 122,600 20.18 20.62 20.29 0 0 0
08/11/2021
20.18
 151,200 19.88 20.36 19.81 9,400 0 0.3
05/11/2021
19.88
 89,600 19.81 20.21 19.73 4,600 0 0.1
04/11/2021
19.81
 156,900 20.18 20.18 19.66 600 22,300 -0.6
03/11/2021
20.18
 176,900 20.70 20.70 20.03 12,300 2,000 0.3
02/11/2021
20.70
 385,200 20.44 20.77 19.73 12,500 0 0.3
01/11/2021
20.44
 352,200 21.14 21.14 20.40 2,500 500 0.1
29/10/2021
21.14
 233,800 21.48 21.48 20.77 7,000 1,700 0.2
28/10/2021
21.48
 196,300 21.51 21.51 21.07 1,400 2,000 -0.0
27/10/2021
21.51
 314,900 21.10 21.51 20.77 3,700 10,900 -0.2
26/10/2021
21.10
 204,100 21.10 21.51 20.70 0 14,800 -0.4
25/10/2021
21.10
 156,300 20.47 21.51 20.77 30,500 4,100 0.8
22/10/2021
20.47
 273,600 19.58 20.77 19.29 22,800 3,500 0.5
21/10/2021
19.58
 428,900 20.36 20.36 19.47 17,900 1,300 0.4
20/10/2021
20.36
 232,100 20.88 21.44 20.03 2,200 12,900 -0.3
19/10/2021
20.88
 307,400 21.14 21.29 20.03 700 7,300 -0.2
18/10/2021
21.14
 270,900 21.59 21.96 21.14 300 12,500 -0.4
15/10/2021
21.59
 231,300 21.81 21.88 21.51 2,700 19,700 -0.5
14/10/2021
21.81
 641,700 21.22 22.11 21.22 8,100 131,900 -3.6
13/10/2021
21.22
 180,400 21.29 21.29 20.77 9,600 26,200 -0.5
12/10/2021
21.29
 241,000 21.29 21.70 20.47 4,200 10,400 -0.2
11/10/2021
21.29
 169,100 22.25 22.25 21.14 1,000 7,700 -0.1
08/10/2021
22.25
 328,400 21.22 22.70 20.40 10,400 5,700 0.1
07/10/2021
21.22
 274,800 22.48 22.48 21.07 3,100 21,000 -0.5
06/10/2021
22.48
 251,600 22.77 23.14 21.88 3,100 500 0.1
05/10/2021
22.77
 438,100 23.00 24.03 21.51 3,300 16,600 -0.4
04/10/2021
23.00
 329,600 21.66 23.14 22.33 300 13,600 -0.4
01/10/2021
21.66
 437,300 20.25 21.66 20.29 221,272 309,572 -2.6
30/09/2021
20.25
 211,800 19.70 21.07 19.88 800 5,300 -0.1
29/09/2021
19.70
 299,900 18.43 19.70 19.29 0 80,000 -2.1
28/09/2021
18.43
 246,500 17.25 18.43 17.58 0 49,900 -1.2
27/09/2021
17.25
 136,500 18.14 18.55 16.91 0 1,000 -0.0
24/09/2021
18.14
 121,500 18.43 18.55 18.14 400 11,500 -0.3
23/09/2021
18.43
 110,400 18.32 19.58 18.40 0 3,000 -0.1
22/09/2021
18.32
 155,200 18.84 18.84 17.88 500 32,500 -0.8
21/09/2021
18.84
 207,400 19.36 19.36 18.03 3,000 14,200 -0.3
20/09/2021
19.36
 343,600 18.10 19.36 17.40 0 500 -0.0
17/09/2021
18.10
 286,200 16.95 18.10 17.43 0 31,100 -0.8
16/09/2021
16.95
 311,200 15.87 16.95 15.95 0 10,200 -0.2
15/09/2021
15.87
 180,900 15.28 16.17 15.21 0 10,000 -0.2
14/09/2021
15.28
 59,400 15.43 15.95 15.21 0 300 -0.0
13/09/2021
15.43
 67,600 15.91 16.02 15.28 0 3,000 -0.1
10/09/2021
15.91
 114,200 15.76 16.02 15.62 0 0 0
09/09/2021
15.76
 116,000 15.58 16.02 15.58 0 0 0
08/09/2021
15.58
 84,300 15.73 16.32 15.13 0 10,000 -0.2
07/09/2021
15.73
 182,700 15.69 16.47 15.13 0 400 -0.0
06/09/2021
15.69
 497,700 14.69 15.69 14.47 3,000 34,200 -0.6
01/09/2021
14.69
 105,000 14.61 14.84 14.61 19,300 8,000 0.2
31/08/2021
14.61
 164,600 14.39 14.84 14.39 0 20,500 -0.4
30/08/2021
14.39
 240,800 13.61 14.47 13.72 2,000 10,000 -0.2
27/08/2021
13.61
 27,800 13.46 13.61 13.28 6,900 1,000 0.1
26/08/2021
13.46
 18,600 13.24 13.46 13.20 100 0 0.0
25/08/2021
13.24
 12,800 13.24 13.24 12.94 0 0 0
24/08/2021
13.24
 20,000 13.35 13.50 13.24 0 0 0
23/08/2021
13.35
 89,900 13.43 13.50 13.20 24,000 0 0.4
20/08/2021
13.43
 118,400 13.87 13.87 13.43 43,200 5,000 0.7
19/08/2021
13.87
 20,600 13.98 14.02 13.65 0 0 0
18/08/2021
13.98
 130,800 13.69 14.02 13.65 63,000 8,400 1.0
17/08/2021
13.69
 173,200 14.09 14.09 13.58 0 0 0
16/08/2021
14.09
 99,800 14.35 14.35 13.95 24,500 0 0.5
13/08/2021
14.35
 132,700 14.61 14.61 13.61 0 13,000 0
12/08/2021
14.61
 190,800 14.58 14.84 14.50 0 34,000 -0.7
11/08/2021
14.58
 293,000 13.58 14.58 14.09 0 5,000 -0.1
10/08/2021
13.58
 404,600 12.76 13.58 12.98 3,000 25,000 -0.4
09/08/2021
12.76
 24,400 12.61 12.76 12.46 0 0 0
06/08/2021
12.61
 54,000 12.76 12.76 12.61 23,700 10,000 0.2
05/08/2021
12.76
 15,400 12.61 12.83 12.46 0 100 -0.0
04/08/2021
12.61
 17,400 12.54 12.76 12.54 0 0 0
03/08/2021
12.54
 19,600 12.54 12.61 12.46 0 7,000 -0.1
02/08/2021
12.54
 99,000 12.46 12.54 12.24 0 0 0
30/07/2021
12.46
 11,600 12.39 12.46 12.31 0 0 0
29/07/2021
12.39
 5,300 12.31 12.61 12.31 0 0 0
28/07/2021
12.31
 1,800 12.31 12.31 12.24 0 0 0
27/07/2021
12.31
 3,100 12.24 12.39 12.24 0 0 0
26/07/2021
12.24
 4,900 12.31 12.31 12.02 0 0 0
23/07/2021
12.31
 1,500 12.39 12.39 12.24 0 0 0
22/07/2021
12.39
 8,400 12.17 12.39 12.02 0 0 0
21/07/2021
12.17
 2,100 12.09 12.17 11.87 0 0 0
20/07/2021
12.09
 6,200 11.87 12.09 11.76 0 0 0
19/07/2021
11.87
 19,300 12.24 12.43 11.65 3,400 0 0.1
16/07/2021
12.24
 8,600 12.31 12.31 12.17 0 0 0
15/07/2021
12.31
 9,000 12.09 12.31 12.09 0 0 0
14/07/2021
12.09
 8,100 12.02 12.46 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |