Tổng Công ty Gas Petrolimex - CTCP (pgc)

14
-0.10
(-0.71%)
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
(2026-02-23) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |