Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
12.13
 42,500 11.84 12.24 11.05 17,800 100 0.3
15/11/2022
11.84
 22,900 11.91 11.91 11.08 8,700 100 0.1
14/11/2022
11.91
 17,600 11.95 11.95 11.41 10,000 0 0.2
11/11/2022
11.95
 2,300 12.64 12.64 11.91 700 100 0.0
10/11/2022
12.64
 5,200 12.67 12.67 11.84 0 0 0.0
09/11/2022
12.67
 2,100 12.27 12.71 11.81 0 0 0.0
08/11/2022
12.27
 4,400 12.35 12.35 11.62 0 0 0.0
07/11/2022
12.35
 1,500 12.46 12.46 12.35 400 0 0.0
04/11/2022
12.46
 0 12.46 12.46 12.46 0 0 0.2
03/11/2022
12.46
 1,600 12.85 12.85 12.13 0 0 0.2
02/11/2022
12.85
 9,900 12.78 12.85 12.78 9,700 0 0.2
01/11/2022
12.78
 6,200 12.64 13.36 12.71 3,000 0 0.1
31/10/2022
12.64
 18,600 12.49 12.64 12.27 12,500 0 0.2
28/10/2022
12.49
 38,000 12.20 12.49 11.99 10,000 0 0.2
27/10/2022
12.20
 2,300 12.17 12.20 11.55 0 0 0
26/10/2022
12.17
 19,700 12.20 12.35 11.52 12,500 0 0.2
25/10/2022
12.20
 10,800 12.27 12.27 11.62 800 0 0.0
24/10/2022
12.27
 32,100 12.53 13.18 11.70 11,400 0 0.2
21/10/2022
12.53
 19,500 13.00 13.00 12.53 11,800 100 0.2
20/10/2022
13.00
 0 13.00 13.00 13.00 0 0 0
19/10/2022
13.00
 29,400 13.36 13.36 12.92 10,200 0 0.2
18/10/2022
13.36
 400 13.43 13.43 12.92 0 0 0.0
17/10/2022
13.43
 8,400 13.43 13.43 12.85 2,000 9 0.0
14/10/2022
13.43
 5,500 13.10 13.43 13.00 1,000 100 0.0
13/10/2022
13.10
 3,000 12.27 13.10 12.31 0 0 0.1
12/10/2022
12.27
 5,200 12.24 12.31 11.91 0 0 0.1
11/10/2022
12.24
 17,700 12.13 12.64 12.13 7,000 0 0.1
10/10/2022
12.13
 11,100 12.71 13.07 12.13 5,200 0 0.1
07/10/2022
12.71
 26,900 13.07 13.14 12.71 17,400 0 0.3
06/10/2022
13.07
 10,500 12.92 13.07 13.03 7,500 0 0.1
05/10/2022
12.92
 4,900 13.07 13.57 12.38 0 0 0.0
04/10/2022
13.07
 17,700 13.36 13.36 13.00 2,400 0 0.0
03/10/2022
13.36
 3,600 13.43 13.43 12.74 2,500 0 0.0
30/09/2022
13.43
 33,600 13.00 13.43 12.78 11,500 0 0.2
29/09/2022
13.00
 15,900 13.36 13.43 13.00 3,800 0 0.1
28/09/2022
13.36
 1,300 13.36 13.57 13.29 0 0 0.1
27/09/2022
13.36
 6,700 13.25 13.36 13.18 0 0 0.1
26/09/2022
13.25
 8,000 13.75 13.75 13.25 4,400 0 0.1
23/09/2022
13.75
 6,400 13.86 13.86 13.72 4,000 0 0.1
22/09/2022
13.86
 7,000 13.86 13.86 13.57 4,000 0 0.1
21/09/2022
13.86
 2,700 14.08 14.08 13.86 1,300 9 0.0
20/09/2022
14.08
 2,800 13.72 14.40 13.61 700 0 0.0
19/09/2022
13.72
 7,300 13.94 13.94 13.43 4,200 0 0.1
16/09/2022
13.94
 30,500 14.04 14.04 13.90 20,700 132 0.4
15/09/2022
14.04
 7,200 13.90 14.15 13.90 700 0 0.4
14/09/2022
13.90
 34,900 13.86 14.01 13.86 20,800 0 0.2
13/09/2022
13.86
 1,300 14.22 14.22 13.86 0 0 0.2
12/09/2022
14.22
 12,400 14.26 14.26 14.19 7,100 10 0.2
09/09/2022
14.26
 19,600 14.26 14.26 14.19 11,500 0 0.2
08/09/2022
14.26
 5,300 14.22 14.33 14.19 3,900 0 0.1
07/09/2022
14.22
 12,300 14.51 14.51 14.22 8,500 2,400 0.1
06/09/2022
14.51
 20,500 14.55 14.80 14.48 16,200 0 0.3
05/09/2022
14.55
 30,500 14.59 14.59 14.44 17,800 0 0.4
31/08/2022
14.59
 10,200 14.59 14.59 14.44 1,000 0 0.0
30/08/2022
14.59
 22,200 14.44 15.09 14.44 10,100 0 0.2
29/08/2022
14.44
 43,900 14.44 14.44 14.08 17,500 0 0.4
26/08/2022
14.44
 16,400 14.87 14.87 14.44 0 0 0.3
25/08/2022
14.87
 4,100 14.98 15.52 14.84 0 0 0.3
24/08/2022
14.98
 13,200 15.13 15.16 14.98 0 0 0.3
23/08/2022
15.13
 45,500 15.09 15.60 14.87 0 0 0.3
22/08/2022
15.09
 900 15.09 15.34 14.48 0 0 0.3
19/08/2022
15.09
 2,500 15.09 15.38 15.09 0 0 0.3
18/08/2022
15.09
 17,000 15.13 15.13 14.66 0 0 0.3
17/08/2022
15.13
 47,500 14.26 15.20 14.30 13,400 1,000 0.3
16/08/2022
14.26
 19,400 14.26 14.40 14.15 10,900 0 0.2
15/08/2022
14.26
 30,600 14.22 14.37 14.22 21,000 0 0.4
12/08/2022
14.22
 6,900 14.22 14.22 14.15 6,400 0 0.1
11/08/2022
14.22
 26,000 14.15 14.30 14.22 15,900 900 0.3
10/08/2022
14.15
 13,200 14.08 14.22 14.01 10,300 0 0.2
09/08/2022
14.08
 40,600 13.94 14.22 13.94 14,700 3,500 0.2
08/08/2022
13.94
 20,500 13.90 14.04 13.90 12,300 0 0.2
05/08/2022
13.90
 1,200 13.79 13.90 13.83 500 0 0.0
04/08/2022
13.79
 5,300 13.90 13.90 13.72 2,800 0 0.1
03/08/2022
13.90
 11,200 13.90 13.94 13.72 5,100 0 0.1
02/08/2022
13.90
 12,500 13.94 13.94 13.72 6,200 0 0.1
01/08/2022
13.94
 38,600 14.08 14.08 13.36 21,700 0 0.4
29/07/2022
14.08
 2,200 14.12 14.37 14.08 1,400 0 0.0
28/07/2022
14.12
 7,400 14.08 14.37 14.12 4,300 200 0.1
27/07/2022
14.08
 6,400 14.08 14.26 13.94 5,400 0 0.1
26/07/2022
14.08
 11,600 13.72 14.30 13.72 4,800 0 0.1
25/07/2022
13.72
 24,900 13.57 14.08 13.57 15,800 0 0.3
22/07/2022
13.57
 5,300 13.65 13.65 13.54 13,300 300 0.1
21/07/2022
13.65
 11,300 13.75 13.75 13.65 8,000 0 0.2
20/07/2022
13.75
 25,300 13.72 13.83 13.72 18,200 0 0.3
19/07/2022
13.72
 12,900 13.72 13.72 13.50 10,200 0 0.2
18/07/2022
13.72
 9,000 13.86 13.86 13.57 5,000 0 0.1
15/07/2022
13.86
 25,800 13.75 13.94 13.79 22,600 0 0.4
14/07/2022
13.75
 9,900 13.79 13.86 13.75 6,900 0 0.1
13/07/2022
13.79
 12,400 13.72 13.86 13.61 8,400 0 0.2
12/07/2022
13.72
 8,600 13.32 13.72 13.36 4,500 0 0.1
11/07/2022
13.32
 30,600 13.57 13.75 13.21 26,000 0 0.5
08/07/2022
13.57
 5,700 13.39 13.61 13.57 10,300 700 0.5
07/07/2022
13.39
 8,200 13.36 13.72 13.36 5,100 0 0.1
06/07/2022
13.36
 33,900 13.36 13.72 13.00 29,300 0 0.5
05/07/2022
13.36
 7,900 13.75 13.75 13.14 600 0 0.0
04/07/2022
13.75
 29,900 13.79 14.01 13.72 15,200 400 0.3
01/07/2022
13.79
 14,500 13.72 13.79 13.57 7,800 0 0.1
30/06/2022
13.72
 24,300 13.36 13.72 12.92 17,300 8,900 0.2
29/06/2022
13.36
 19,800 13.21 13.36 13.00 9,900 100 0.2
28/06/2022
13.21
 1,500 12.82 13.29 12.74 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |