CTCP Đầu tư Phát triển Gas Đô thị (pcg)

3.10
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
(2026-08-10) 		0 0% 9,000 9,000 0
3.10
3.10
3.10
2 tháng
(2026-07-10) 		0.10 3.33% 46,200 45,100 0
2.70
3.10
3.10
3 tháng
(2026-06-10) 		0.60 24% 75,100 71,600 0
2.50
3.10
3.10
6 tháng
(2026-03-12) 		0 0% 333,100 320,700 0.6
2.20
3.40
3.10
12 tháng
(2025-09-15) 		1 47.62% 889,700 585,000 1.2
1.90
3.40
3.10
24 tháng
(2024-09-18) 		-1.90 -38% 5,014,131 -728,000 -2.7
1.90
7.90
3.10
36 tháng
(2023-09-25) 		-3.20 -50.79% 5,459,942 -676,927 -2.4
1.90
7.90
3.10
60 tháng
(2021-10-04) 		-9 -74.38% 27,042,844 776,473 7.8
1.90
13.50
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2021
13
 401,776 12.10 13.30 12 1,100 3,400 -0.0
04/10/2021
12.10
 51,687 11 12.10 11.50 4,400 3,000 0.0
01/10/2021
11
 229,588 10 11 9.90 300 5,000 -0.1
30/09/2021
10
 406,675 9.70 10.60 9.60 4,400 0 0.0
29/09/2021
9.70
 274,976 8.90 9.70 9.30 1,600 28,800 -0.3
28/09/2021
8.90
 112,931 8.10 8.90 7.30 2,200 0 0.0
27/09/2021
8.10
 156,663 9 9 8.10 2,500 0 0.0
24/09/2021
9
 122,813 10 10 9 0 0 0
23/09/2021
10
 298,630 9.20 10.10 9.30 0 40,000 -0.4
22/09/2021
9.20
 361,262 8.40 9.20 8.30 0 148,300 -1.4
21/09/2021
8.40
 159,710 8.40 9.10 8 2,000 0 0.0
20/09/2021
8.40
 132,283 8.50 8.80 7.70 0 0 0
17/09/2021
8.50
 274,600 8.80 9.60 8 2,200 11,900 -0.1
16/09/2021
8.80
 171,210 8 8.80 8.80 0 52,000 -0.5
15/09/2021
8
 197,100 7.30 8 7.70 0 34,900 -0.3
14/09/2021
7.30
 207,380 6.70 7.30 6.70 1,200 0 0.0
13/09/2021
6.70
 51,500 6.60 6.80 6.50 1,000 200 0.0
10/09/2021
6.60
 27,510 6.70 6.70 6.40 0 7,000 -0.0
09/09/2021
6.70
 24,720 6.50 6.90 6.50 10,000 0 0.1
08/09/2021
6.50
 52,224 6.80 6.80 6.30 300 2,800 -0.0
07/09/2021
6.80
 83,400 6.90 7.40 6.60 8,600 0 0.1
06/09/2021
6.90
 84,948 6.30 6.90 6.30 18,800 600 0.1
01/09/2021
6.30
 36,925 6.30 6.40 6.10 0 0 0
31/08/2021
6.30
 48,600 6.20 6.40 6.10 10,000 0 0.1
30/08/2021
6.20
 68,600 6 6.20 5.90 2,800 500 0.0
27/08/2021
6
 7,300 6.10 6.10 5.90 0 0 0
26/08/2021
6.10
 32,000 6 6.10 5.80 11,700 0 0.1
25/08/2021
6
 25,908 5.90 6 5.80 6,300 0 0.0
24/08/2021
5.90
 16,000 6 6 5.70 1,400 0 0.0
23/08/2021
6
 27,300 6 6 5.90 6,000 0 0.0
20/08/2021
6
 63,600 6.10 6.20 5.80 500 500 -0.0
19/08/2021
6.10
 15,000 6.20 6.20 6 3,100 0 0.0
18/08/2021
6.20
 6,700 6.30 6.30 6.10 0 0 0
17/08/2021
6.30
 31,400 6 6.40 5.90 0 0 0
16/08/2021
6
 46,700 6.40 6.40 6 0 0 0
13/08/2021
6.40
 22,803 6.50 6.50 6 400 0 0.0
12/08/2021
6.50
 7,320 6.60 6.60 6.20 0 0 0
11/08/2021
6.60
 156,600 6.70 6.90 6.10 2,100 0 0.0
10/08/2021
6.70
 65,100 6.60 6.70 6.30 0 1,000 -0.0
09/08/2021
6.60
 29,600 7.20 7.20 6.50 0 0 0
06/08/2021
7.20
 33,000 6.80 7.20 6.30 1,600 0 0.0
05/08/2021
6.80
 60,600 6.30 6.90 6.30 100 0 0.0
04/08/2021
6.30
 76,000 5.80 6.30 5.70 0 0 0
03/08/2021
5.80
 29,800 5.70 5.80 5.40 0 0 0
02/08/2021
5.70
 16,200 5.70 5.90 5.70 1,000 0 0.0
30/07/2021
5.70
 13,600 5.60 5.90 5.40 0 0 0
29/07/2021
5.60
 22,800 5.80 5.90 5.60 0 0 0
28/07/2021
5.80
 6,800 5.90 5.90 5.80 0 0 0
27/07/2021
5.90
 7,118 5.80 5.90 5.60 0 1,500 -0.0
26/07/2021
5.80
 6,800 6 6 5.80 0 0 0
23/07/2021
6
 15,500 6.20 6.20 5.90 0 0 0
22/07/2021
6.20
 18,300 5.80 6.20 5.50 0 0 0
21/07/2021
5.80
 33,700 6.30 6.30 5.70 2,200 0 0.0
20/07/2021
6.30
 7,100 6.40 6.50 6.10 0 0 0
19/07/2021
6.40
 41,820 6.30 6.90 6 0 0 0
16/07/2021
6.30
 80,500 5.80 6.30 5.50 0 0 0
15/07/2021
5.80
 29,400 5.50 5.90 5.50 0 0 0
14/07/2021
5.50
 20,422 5.40 5.80 5.30 0 0 0
13/07/2021
5.40
 36,005 5.50 5.70 5 0 0 0
12/07/2021
5.50
 39,200 6.10 6.10 5.50 5,600 0 0.0
09/07/2021
6.10
 31,140 6.30 6.30 5.80 0 0 0
08/07/2021
6.30
 170,350 6.50 6.50 5.90 111,000 0 0.7
07/07/2021
6.50
 49,600 6.90 6.90 6.30 0 0 0
06/07/2021
6.90
 59,200 7 7 6.80 0 100 -0.0
05/07/2021
7
 249,540 7 7.40 6.90 3,600,000 3,839,900 -1.7
02/07/2021
7
 251,000 7.10 7.40 6.40 2,000 121,500 -0.8
01/07/2021
7.10
 396,000 7.80 7.80 7.10 120,000 355,000 -1.7
30/06/2021
7.80
 79,300 8.60 8.60 7.80 500 24,000 -0.2
29/06/2021
8.60
 43,400 9.50 9.50 8.60 0 0 0
28/06/2021
9.50
 147,581 10.50 11.40 9.50 0 88,600 -0.9
25/06/2021
10.50
 152,740 9.60 10.50 9.60 0 85,700 -0.9
24/06/2021
9.60
 219,220 8.80 9.60 9.50 0 215,800 -2.1
23/06/2021
8.80
 159,060 8 8.80 8.20 2,400 139,300 -1.2
22/06/2021
8
 47,370 7.30 8 7.40 0 35,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |