CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.70
0
(0%)
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
(2026-06-29) 		0.10 3.85% 33,500 32,400 0
2.60
3.10
2.70
2 tháng
(2026-06-01) 		0.50 22.73% 58,200 54,600 0
2.20
3.10
2.70
3 tháng
(2026-05-04) 		0.40 17.39% 63,100 59,200 0
2.20
3.10
2.70
6 tháng
(2026-01-30) 		-0.40 -12.90% 339,000 303,700 0.6
2.20
3.40
2.70
12 tháng
(2025-08-04) 		0.40 17.39% 1,061,900 568,000 1.2
1.90
3.40
2.70
24 tháng
(2024-08-08) 		-2.70 -50% 5,026,055 -742,700 -2.7
1.90
7.90
2.70
36 tháng
(2023-08-14) 		-3.70 -57.81% 5,573,142 -678,527 -2.3
1.90
7.90
2.70
60 tháng
(2021-08-24) 		-3.20 -54.24% 30,691,300 514,773 5.4
1.90
13.50
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
11.40
 200,370 10.60 11.60 10.70 200 41,400 -0.5
01/03/2022
10.60
 112,300 10.80 11 10.40 0 0 0
28/02/2022
10.80
 59,100 10.90 11.10 10.80 0 0 0
25/02/2022
10.90
 144,934 11.40 11.80 10.80 1,000 15,200 -0.2
24/02/2022
11.40
 384,814 10.40 11.40 10.30 63,800 0 0.7
23/02/2022
10.40
 105,435 9.80 10.50 9.80 3,000 0 0.0
22/02/2022
9.80
 80,400 9.20 10.10 9.30 200 0 0.0
21/02/2022
9.20
 18,900 9 9.30 8.90 1,700 0 0.0
18/02/2022
9
 93,210 9.30 9.40 8.90 15,000 20,000 -0.0
17/02/2022
9.30
 16,719 9.50 9.60 9.10 0 0 0
16/02/2022
9.50
 19,418 10 10 9.10 0 0 0
15/02/2022
10
 86,930 9.40 10.30 9.80 0 0 0
14/02/2022
9.40
 95,599 8.60 9.40 8.60 0 0 0
11/02/2022
8.60
 37,020 9 9 8.50 0 0 0
10/02/2022
9
 7,919 9 9.50 8.60 0 0 0
09/02/2022
9
 10,910 9 9 8.90 0 0 0
08/02/2022
9
 9,349 9.10 9.10 8.50 0 0 0
07/02/2022
9.10
 52,820 8.30 9.10 8.20 39,200 1,000 0.3
28/01/2022
8.30
 15,740 8.60 8.60 8 0 0 0
27/01/2022
8.60
 10,400 8.20 8.60 8 0 0 0
26/01/2022
8.20
 18,626 8.10 8.40 8.10 0 0 0
25/01/2022
8.10
 44,900 8.90 8.90 8.10 11,000 0 0.1
24/01/2022
8.90
 12,500 9 9 8.50 0 0 0
21/01/2022
9
 7,250 9.30 9.30 8.90 0 0 0
20/01/2022
9.30
 25,000 8.50 9.30 8 0 0 0
19/01/2022
8.50
 7,300 8.70 8.90 8.50 0 0 0
18/01/2022
8.70
 90,800 9.40 9.40 8.50 0 0 0
17/01/2022
9.40
 24,900 9.90 10 9.30 200 0 0.0
14/01/2022
9.90
 51,805 9.90 9.90 9.10 0 0 0
13/01/2022
9.90
 61,318 10.40 10.50 9.80 1,000 200 0.0
12/01/2022
10.40
 44,377 10.40 10.60 10 0 0 0
11/01/2022
10.40
 123,405 10.40 10.90 10.40 0 0 0
10/01/2022
10.40
 142,600 10.20 10.50 10 200 0 0.0
07/01/2022
10.20
 47,061 10 10.20 10 0 2,000 -0.0
06/01/2022
10
 73,305 10.20 10.30 9.90 0 0 0
05/01/2022
10.20
 69,800 10.30 10.30 10 0 0 0
04/01/2022
10.30
 51,100 10.50 10.50 10 0 0 0
31/12/2021
10.50
 46,637 10.70 10.70 10.40 0 0 0
30/12/2021
10.70
 161,100 10.70 11.40 10.70 0 0 0
29/12/2021
10.70
 156,109 9.80 10.70 9.80 0 0 0
28/12/2021
9.80
 31,258 9.60 10 9.60 0 0 0
27/12/2021
9.60
 30,200 9.80 9.80 9.60 0 0 0
24/12/2021
9.80
 29,726 10 10 9.60 0 0 0
23/12/2021
10
 45,804 10 10 9.60 0 0 0
22/12/2021
10
 36,500 9.80 10.30 10 0 0 0
21/12/2021
9.80
 54,700 9.90 10.10 9.80 1,000 0 0.0
20/12/2021
9.90
 52,920 10.20 10.20 9.80 0 0 0
17/12/2021
10.20
 50,100 10.30 10.40 10.10 0 0 0
16/12/2021
10.30
 65,606 10.40 10.50 10.10 0 0 0
15/12/2021
10.40
 45,300 10.30 10.40 10.20 0 0 0
14/12/2021
10.30
 49,300 10.70 10.70 10.20 0 0 0
13/12/2021
10.70
 70,116 10.60 10.90 10.60 25,000 0 0.3
10/12/2021
10.60
 35,833 10.50 10.60 10.30 0 0 0
09/12/2021
10.50
 23,900 10.80 10.90 10.50 0 0 0
08/12/2021
10.80
 77,000 10.10 10.90 10.20 19,500 0 0.2
07/12/2021
10.10
 79,290 10 10.20 9.60 10,000 0 0.1
06/12/2021
10
 91,900 10.70 10.70 10 0 0 0
03/12/2021
10.70
 57,800 10.90 10.90 10.60 0 0 0
02/12/2021
10.90
 71,650 10.90 11 10.70 0 0 0
01/12/2021
10.90
 71,600 11.10 11.10 10.70 0 100 -0.0
30/11/2021
11.10
 96,552 11.10 11.30 10.80 0 0 0
29/11/2021
11.10
 80,800 11.20 11.20 10.10 0 100 -0.0
26/11/2021
11.20
 115,100 11.40 11.50 11.10 100 0 0.0
25/11/2021
11.40
 61,453 11.50 11.50 11.20 0 0 0
24/11/2021
11.50
 168,300 11.80 11.80 10.70 0 0 0
23/11/2021
11.80
 248,390 10.90 11.80 10.20 108,400 0 1.2
22/11/2021
10.90
 287,640 11.90 12.40 10.80 64,600 0 0.7
19/11/2021
11.90
 376,555 13.20 13.20 11.90 100 14,800 -0.2
18/11/2021
13.20
 318,417 13.30 13.50 12.80 10,000 35,000 -0.3
17/11/2021
13.30
 499,942 12.80 13.50 12.80 60,000 23,000 0.5
16/11/2021
12.80
 590,250 11.70 12.80 11.40 44,800 15,000 0.3
15/11/2021
11.70
 150,114 11.70 11.70 11 20,700 1,000 0.2
12/11/2021
11.70
 69,766 11.70 11.70 11.30 4,200 0 0.0
11/11/2021
11.70
 226,110 11.90 12.50 11.70 0 1,800 -0.0
10/11/2021
11.90
 231,045 10.90 11.90 10.80 0 2,000 -0.0
09/11/2021
10.90
 52,400 11.10 11.10 10.70 0 0 0
08/11/2021
11.10
 91,830 11.10 11.10 10.60 0 0 0
05/11/2021
11.10
 62,800 11 11.10 10.90 0 0 0
04/11/2021
11
 82,610 10.80 11 10.40 1,000 0 0.0
03/11/2021
10.80
 132,500 11.10 11.10 10.70 0 10,000 -0.1
02/11/2021
11.10
 72,200 11 11.60 11 1,000 0 0.0
01/11/2021
11
 92,203 11.20 11.40 11 0 0 0
29/10/2021
11.20
 110,460 11.40 11.40 11.10 100 0 0.0
28/10/2021
11.40
 90,200 11.40 11.60 11.10 0 0 0
27/10/2021
11.40
 101,400 11.60 11.80 11 0 200 -0.0
26/10/2021
11.60
 118,300 11.90 12.30 11.50 0 0 0
25/10/2021
11.90
 139,200 11.60 12.20 11.70 0 0 0
22/10/2021
11.60
 137,400 10.90 11.60 10.60 200 0 0.0
21/10/2021
10.90
 72,200 10.80 11 10.40 0 1,300 -0.0
20/10/2021
10.80
 84,300 10.90 11.20 10.50 0 300 -0.0
19/10/2021
10.90
 143,100 11.20 11.40 10.70 0 0 0
18/10/2021
11.20
 199,700 11.90 11.90 11.20 0 0 0
15/10/2021
11.90
 86,900 12 12.20 11.30 400 0 0.0
14/10/2021
12
 97,700 11.10 12 11.10 900 0 0.0
13/10/2021
11.10
 187,600 11.40 11.40 10.50 500 16,200 -0.2
12/10/2021
11.40
 146,500 12.40 12.40 11.20 1,000 0 0.0
11/10/2021
12.40
 136,400 12.90 12.90 11.90 900 0 0.0
08/10/2021
12.90
 147,100 12.90 13.50 11.70 700 9,400 -0.1
07/10/2021
12.90
 105,330 13.50 13.50 12.20 1,500 1,000 0.0
06/10/2021
13.50
 300,800 13 14 12 16,300 1,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |