Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.55
-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
(2026-04-01) 		-0.35 -2.52% 812,500 -900 0
13.55
14
13.55
2 tháng
(2026-03-02) 		-4.35 -24.30% 6,953,400 31,700 0.3
13.45
17.90
13.55
3 tháng
(2026-02-02) 		-0.95 -6.55% 9,651,700 14,500 0.0
13.45
17.90
13.55
6 tháng
(2025-11-03) 		0.15 1.12% 12,442,400 21,600 0.1
13.35
17.90
13.55
12 tháng
(2025-05-06) 		-0.25 -1.81% 16,395,700 -19,800 -0.3
13.05
17.90
13.55
24 tháng
(2024-05-13) 		0.90 7.14% 26,971,100 8,544 0.0
12.55
17.90
13.55
36 tháng
(2023-05-17) 		0.08 0.58% 35,219,700 -1,798,099 -28.6
12.04
17.90
13.55
60 tháng
(2021-05-27) 		1.24 10.04% 71,962,300 -848,915 -11.1
11.87
23
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
14.98
 75,900 14.69 14.98 14.61 36,700 0 0.7
25/04/2022
14.69
 150,600 15.21 15.58 14.69 98,100 900 2.0
22/04/2022
15.21
 148,800 14.95 15.87 14.84 71,000 200 1.4
21/04/2022
14.95
 147,300 15.47 15.47 14.69 73,100 0 1.5
20/04/2022
15.47
 165,600 16.62 16.88 15.47 600 3,200 -0.1
19/04/2022
16.62
 89,200 16.58 17.06 16.39 0 1,300 -0.0
18/04/2022
16.58
 73,900 17.06 17.40 16.32 200 1,800 -0.0
15/04/2022
17.06
 26,800 16.99 17.21 16.88 700 100 0.0
14/04/2022
16.99
 32,800 16.47 17.14 16.54 500 700 -0.0
13/04/2022
16.47
 81,500 16.32 16.69 16.02 700 2,200 -0.0
12/04/2022
16.32
 97,500 17.14 17.43 16.32 400 6,800 -0.1
08/04/2022
17.14
 37,800 17.77 17.77 17.10 0 400 -0.0
07/04/2022
17.77
 127,100 17.77 17.99 17.69 0 3,600 -0.1
06/04/2022
17.77
 108,000 17.77 18.03 17.66 1,700 3,600 -0.0
05/04/2022
17.77
 154,400 16.95 17.80 16.95 6,000 0 0.1
04/04/2022
16.95
 49,200 16.95 17.02 16.84 1,100 0 0.0
01/04/2022
16.95
 62,500 16.73 17.06 16.73 400 900 -0.0
31/03/2022
16.73
 61,300 16.99 17.14 16.69 900 3,900 -0.1
30/03/2022
16.99
 112,600 17.36 17.36 16.84 1,700 2,900 -0.0
29/03/2022
17.36
 55,300 17.21 17.36 17.21 2,200 500 0.0
28/03/2022
17.21
 109,300 17.32 17.66 17.14 100 3,100 -0.1
25/03/2022
17.32
 90,300 17.62 17.73 17.28 0 100 -0.0
24/03/2022
17.62
 64,400 17.36 17.80 17.40 100 3,000 -0.1
23/03/2022
17.36
 62,200 17.58 17.69 17.28 500 3,500 -0.1
22/03/2022
17.58
 45,600 17.47 17.77 17.54 500 0 0.0
21/03/2022
17.47
 91,000 17.43 17.47 17.06 0 3,100 -0.1
18/03/2022
17.43
 77,700 17.36 17.77 17.32 2,500 1,600 0.0
17/03/2022
17.36
 51,100 17.43 17.58 17.32 2,100 3,000 -0.0
16/03/2022
17.43
 114,500 17.14 17.58 16.99 13,600 0 0.3
15/03/2022
17.14
 190,400 17.58 17.66 16.69 5,300 2,500 0.1
14/03/2022
17.58
 179,500 18.55 18.77 17.47 1,400 5,700 -0.1
11/03/2022
18.55
 166,000 19.40 19.51 18.51 5,600 5,400 0.0
10/03/2022
19.40
 177,100 19.88 19.88 18.99 6,700 1,100 0.1
09/03/2022
19.88
 292,400 19.32 20.03 18.88 3,200 3,700 -0.0
08/03/2022
19.32
 320,000 20.29 20.47 19.32 0 13,100 -0.3
07/03/2022
20.29
 508,000 19.88 20.85 20.18 1,200 8,200 -0.2
04/03/2022
19.88
 207,600 20.62 20.62 19.84 2,400 18,600 -0.4
03/03/2022
20.62
 389,600 19.77 20.70 19.14 1,400 11,800 -0.3
02/03/2022
19.77
 371,500 19.66 20.18 19.21 200 16,900 -0.4
01/03/2022
19.66
 241,100 19.88 20.18 19.44 0 2,300 -0.1
28/02/2022
19.88
 254,300 19.73 19.95 19.25 0 46,500 -1.2
25/02/2022
19.73
 392,600 19.44 20.25 19.44 1,200 28,300 -0.7
24/02/2022
19.44
 535,700 18.17 19.44 18.25 5,700 5,200 0.0
23/02/2022
18.17
 264,400 17.80 18.62 17.95 8,400 0 0.2
22/02/2022
17.80
 190,700 17.25 17.80 17.14 400 400 -0
21/02/2022
17.25
 69,300 17.10 17.51 17.14 500 300 0.0
18/02/2022
17.10
 137,400 17.14 17.47 16.91 800 300 0.0
17/02/2022
17.14
 98,500 17.51 17.51 17.10 1,000 0 0.0
16/02/2022
17.51
 34,500 18.10 18.29 16.91 900 1,300 -0.0
15/02/2022
18.10
 166,800 18.29 19.29 18.03 700 4,300 -0.1
14/02/2022
18.29
 336,000 17.10 18.29 17.28 800 900 -0.0
11/02/2022
17.10
 22,200 17.21 17.36 16.69 100 600 -0.0
10/02/2022
17.21
 36,700 17.06 17.47 17.06 1,900 0 0.0
09/02/2022
17.06
 32,600 17.25 17.25 16.91 1,500 0 0.0
08/02/2022
17.25
 95,800 16.80 17.36 17.14 49,000 0 1.1
07/02/2022
16.80
 80,700 16.32 16.91 16.28 28,400 18,000 0.2
28/01/2022
16.32
 24,600 16.25 16.39 16.21 0 800 -0.0
27/01/2022
16.25
 11,700 16.25 16.32 16.17 0 0 0
26/01/2022
16.25
 31,800 16.13 16.25 16.10 15,200 300 0.3
25/01/2022
16.13
 32,900 16.02 16.13 16.02 15,100 1,500 0.3
24/01/2022
16.02
 93,300 16.25 16.39 16.02 54,100 100 1.2
21/01/2022
16.25
 51,100 16.54 16.54 15.58 5,400 0 0.1
20/01/2022
16.54
 35,000 16.39 16.54 16.17 7,200 1,000 0.1
19/01/2022
16.39
 82,900 16.39 16.39 15.28 41,900 33,800 0.2
18/01/2022
16.39
 109,400 16.62 16.62 16.32 54,400 800 1.2
17/01/2022
16.62
 42,400 16.69 16.95 16.62 41,300 3,400 0.9
14/01/2022
16.69
 20,800 17.02 17.02 16.43 0 600 -0.0
13/01/2022
17.02
 59,600 17.06 17.69 16.99 1,600 6,800 -0.1
12/01/2022
17.06
 44,500 16.43 17.51 16.25 400 4,200 -0.1
11/01/2022
16.43
 73,700 16.84 16.84 16.32 0 3,300 -0.1
10/01/2022
16.84
 96,300 17.51 17.73 16.80 0 5,800 -0.1
07/01/2022
17.51
 71,300 17.43 17.80 17.06 400 400 0
06/01/2022
17.43
 50,000 17.73 17.73 17.06 1,200 100 0.0
05/01/2022
17.73
 132,600 17.73 18.10 17.51 2,300 200 0.1
04/01/2022
17.73
 102,900 17.66 18.06 17.47 600 100 0.0
31/12/2021
17.66
 98,500 17.58 17.66 17.14 0 6,600 -0.2
30/12/2021
17.58
 164,800 16.99 17.73 16.84 100 700 -0.0
29/12/2021
16.99
 46,000 16.95 17.06 16.91 100 2,400 -0.1
28/12/2021
16.95
 61,800 16.91 17.21 16.91 1,900 0 0.0
27/12/2021
16.91
 49,200 16.84 16.91 16.77 600 600 0.0
24/12/2021
16.84
 50,600 16.84 17.06 16.47 0 0 0
23/12/2021
16.84
 55,300 16.77 17.02 16.47 100 1,800 -0.0
22/12/2021
16.77
 43,400 16.77 17.14 16.69 300 900 -0.0
21/12/2021
16.77
 62,200 16.69 17.02 15.95 2,800 800 0.0
20/12/2021
16.69
 46,800 16.91 16.91 16.58 0 7,800 -0.2
17/12/2021
16.91
 121,900 17.21 17.36 16.69 0 2,200 -0.1
16/12/2021
17.21
 71,800 17.10 17.77 17.06 9,700 3,500 0.1
15/12/2021
17.10
 66,800 17.43 17.58 16.99 900 1,100 -0.0
14/12/2021
17.43
 76,900 17.77 17.84 17.21 1,400 2,900 -0.0
13/12/2021
17.77
 60,200 17.77 17.88 17.73 5,700 0 0.1
10/12/2021
17.77
 82,300 18.10 18.10 17.58 0 700 -0.0
09/12/2021
18.10
 284,000 17.40 18.58 17.84 8,300 10,200 -0.0
08/12/2021
17.40
 102,400 16.28 17.40 17.40 0 0 0
07/12/2021
16.28
 87,900 15.24 16.28 15.43 6,700 0 0.1
06/12/2021
15.24
 169,300 16.32 16.32 15.21 4,800 400 0.1
03/12/2021
16.32
 96,400 17.21 17.25 16.32 8,300 6,900 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |