CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.80
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
(2025-12-29) 		0.30 12% 18,500 9,000 0.0
2.50
2.80
2.80
2 tháng
(2025-12-01) 		0.80 40% 276,900 192,900 0.4
2
2.80
2.80
3 tháng
(2025-10-30) 		0.70 33.33% 338,500 219,300 0.5
2
2.80
2.80
6 tháng
(2025-08-01) 		0.60 27.27% 906,300 373,100 0.8
1.90
2.80
2.80
12 tháng
(2025-02-03) 		0.10 3.70% 3,802,027 -584,300 -1.4
1.90
3.50
2.80
24 tháng
(2024-02-15) 		-4.10 -59.42% 4,840,219 -1,044,900 -3.3
1.90
7.90
2.80
36 tháng
(2023-02-13) 		-3.60 -56.25% 8,624,206 -821,027 -1.8
1.90
7.90
2.80
60 tháng
(2021-02-23) 		-3.30 -54.10% 33,726,689 -829,827 -4.1
1.90
13.50
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
9.30
 3,600 8.50 9.30 8.50 0 0 0
08/04/2021
8.50
 2,700 8.50 8.50 7.70 0 300 -0.0
07/04/2021
8.50
 600 8.50 8.50 8.50 500 0 0.0
06/04/2021
8.50
 0 8.50 8.50 8.50 0 0 0
05/04/2021
8.50
 1,800 8.40 8.50 8.40 200 0 0.0
02/04/2021
8.40
 2,700 8.10 8.50 8.10 0 0 0
01/04/2021
8.10
 500 8.20 8.20 8.10 0 0 0
31/03/2021
8.20
 3,400 9.10 9.10 8.20 1,500 300 0.0
30/03/2021
9.10
 12,000 9.10 9.10 8.20 6,000 0 0.0
29/03/2021
9.10
 200 9.30 9.30 9.10 0 0 0
26/03/2021
9.30
 0 9.30 9.30 9.30 0 0 0
25/03/2021
9.30
 0 9.30 9.30 9.30 0 0 0
24/03/2021
9.30
 5,700 10.30 11.20 9.30 0 0 0
23/03/2021
10.30
 13,800 9.40 10.30 9.40 100 0 0.0
22/03/2021
9.40
 2,500 8.60 9.40 9.40 0 0 0
19/03/2021
8.60
 11,700 7.90 8.60 7.90 0 11,300 -0.1
18/03/2021
7.90
 41,900 7.30 8 7.30 35,000 40,200 -0.0
17/03/2021
7.30
 1,700 6.70 7.30 7.30 0 0 0
16/03/2021
6.70
 3,500 6.10 6.70 6.10 1,500 0 0.0
15/03/2021
6.10
 1,700 5.60 6.10 5.90 0 0 0
12/03/2021
5.60
 1,700 5.50 5.60 5.60 0 0 0
11/03/2021
5.50
 1,300 5.40 5.50 5.40 0 0 0
10/03/2021
5.40
 60,100 5.40 5.40 5.10 60,000 60,000 0
09/03/2021
5.40
 0 5.40 5.40 5.40 0 0 0
08/03/2021
5.40
 1,000 5.50 5.50 5.40 100 0 0.0
05/03/2021
5.50
 100 5.50 5.50 5.50 0 0 0
04/03/2021
5.50
 5,200 6.10 6.10 5.50 2,000 500 0.0
03/03/2021
6.10
 0 6.10 6.10 6.10 0 0 0
02/03/2021
6.10
 200 6.10 6.10 6.10 0 0 0
01/03/2021
6.10
 200 6.10 6.10 6.10 200 0 0.0
26/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
25/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
24/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
23/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
22/02/2021
6.10
 100 6.10 6.10 6.10 0 0 0
19/02/2021
6.10
 1,000 6.20 6.20 6.10 0 0 0
18/02/2021
6.20
 200 6.10 6.20 6.20 0 0 0
17/02/2021
6.10
 100 6.10 6.10 6.10 0 0 0
09/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
08/02/2021
6.10
 0 6.10 6.10 6.10 0 0 0
05/02/2021
6.10
 2,600 5.60 6.10 5.10 0 900 -0.0
04/02/2021
5.60
 0 5.60 5.60 5.60 0 0 0
03/02/2021
5.60
 0 5.60 5.60 5.60 0 0 0
02/02/2021
5.60
 300 5.60 5.60 5.60 0 0 0
01/02/2021
5.60
 0 5.60 5.60 5.60 0 0 0
29/01/2021
5.60
 0 5.60 5.60 5.60 0 0 0
28/01/2021
5.60
 300 5.60 5.60 5.60 300 300 0
27/01/2021
5.60
 0 5.60 5.60 5.60 0 0 0
26/01/2021
5.60
 2,100 5.60 5.60 5.50 0 2,000 -0.0
25/01/2021
5.60
 700 5.60 5.60 5.60 0 0 0
22/01/2021
5.60
 0 5.60 5.60 5.60 0 0 0
21/01/2021
5.60
 1,900 5.20 5.60 5.60 0 0 0
20/01/2021
5.20
 0 5.20 5.20 5.20 0 0 0
19/01/2021
5.20
 100 5.20 5.20 5.20 0 0 0
18/01/2021
5.20
 82,500 5.70 5.90 5.20 80,500 0 0.5
15/01/2021
5.70
 1,346 5.70 5.70 5.50 0 0 0
14/01/2021
5.70
 0 5.70 5.70 5.70 0 0 0
13/01/2021
5.70
 2,200 5.20 5.70 5.20 1,200 0 0.0
12/01/2021
5.20
 3,900 5 5.20 5 2,000 0 0.0
11/01/2021
5
 1,000 5 5 5 0 0 0
08/01/2021
5
 1,200 4.80 5 4.80 0 0 0
07/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
06/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
05/01/2021
4.80
 0 4.80 4.80 4.80 0 0 0
04/01/2021
4.80
 1,400 4.40 4.80 4.80 0 0 0
31/12/2020
4.40
 200 4 4.40 4.40 0 0 0
30/12/2020
4
 1,060 4 4 4 0 900 -0.0
29/12/2020
4
 200 4 4 4 0 0 0
28/12/2020
4
 200 4 4 4 0 0 0
25/12/2020
4
 400 4 4 4 0 400 -0.0
24/12/2020
4
 1,210 4.40 4.40 4 0 2,900 -0.0
23/12/2020
4.40
 6,300 4.40 4.80 4.40 0 2,900 -0.0
22/12/2020
4.40
 1,700 4.80 4.80 4.40 100 400 -0.0
21/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
18/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
17/12/2020
4.80
 30 4.80 4.80 4.80 0 0 0
16/12/2020
4.80
 200 4.80 4.80 4.80 0 200 -0.0
15/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
14/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
11/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/12/2020
4.80
 20 4.80 4.80 4.80 0 0 0
09/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
08/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
07/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
04/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
02/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
01/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
27/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
26/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
25/11/2020
4.80
 100 5.30 5.30 4.80 0 0 0
24/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
23/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
20/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
19/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
18/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
17/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
16/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0
13/11/2020
5.30
 0 5.30 5.30 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |