Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
0.05
(0.35%)
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
(2025-12-29) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |