Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.05
-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
(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)
24/05/2021
12.24
 62,100 12.17 12.31 12.17 41,700 1,300 0.7
21/05/2021
12.17
 26,200 12.17 12.28 12.09 6,100 3,800 0.0
20/05/2021
12.17
 28,200 12.09 12.31 12.09 20,400 0 0.3
19/05/2021
12.09
 52,100 12.31 12.46 12.09 16,100 0 0.3
18/05/2021
12.31
 20,700 12.24 12.39 12.24 2,800 0 0.0
17/05/2021
12.24
 32,000 12.46 12.46 12.24 0 5,500 -0.1
14/05/2021
12.46
 25,800 12.46 12.50 12.39 5,900 5,000 0.0
13/05/2021
12.46
 76,400 12.39 12.61 12.09 300 12,000 -0.2
12/05/2021
12.39
 12,700 12.39 12.42 12.35 1,200 0 0.0
11/05/2021
12.39
 16,300 12.28 12.39 12.28 0 200 -0.0
10/05/2021
12.28
 23,100 12.31 12.39 12.24 8,100 100 0.1
07/05/2021
12.31
 5,100 12.46 12.46 12.31 500 0 0.0
06/05/2021
12.46
 30,800 12.61 12.68 12.17 0 0 0
05/05/2021
12.61
 49,800 12.28 12.68 12.28 1,200 0 0.0
04/05/2021
12.28
 26,900 12.79 12.79 12.06 2,400 0 0.0
29/04/2021
12.79
 24,400 12.31 12.90 12.42 2,000 0 0.0
28/04/2021
12.31
 16,300 12.17 12.42 12.17 5,000 0 0.1
27/04/2021
12.17
 22,100 11.73 12.24 11.73 2,500 0 0.0
26/04/2021
11.73
 53,200 12.46 12.61 11.73 11,000 22,000 -0.2
23/04/2021
12.46
 52,500 12.46 12.46 12.17 0 0 0
22/04/2021
12.46
 73,900 12.75 12.83 12.46 51,000 11,700 0.7
20/04/2021
12.75
 82,300 12.83 13.16 12.46 20,000 200 0.4
19/04/2021
12.83
 17,000 12.83 12.97 12.75 0 0 0
16/04/2021
12.83
 48,700 13.16 13.16 12.75 0 0 0
15/04/2021
13.16
 64,500 13.16 13.34 13.05 0 0 0
14/04/2021
13.16
 38,200 13.19 13.19 13.05 0 0 0
13/04/2021
13.19
 74,700 13.34 13.45 13.12 1,000 0 0.0
12/04/2021
13.34
 34,600 13.41 13.41 13.27 0 200 -0.0
09/04/2021
13.41
 26,600 13.34 13.49 13.27 0 0 0
08/04/2021
13.34
 34,800 13.34 13.34 13.27 0 0 0
07/04/2021
13.34
 30,000 13.27 13.63 13.27 0 300 -0.0
06/04/2021
13.27
 18,800 13.49 13.49 13.27 0 0 0
05/04/2021
13.49
 26,100 13.52 13.71 13.41 2,500 0 0.0
02/04/2021
13.52
 41,000 13.41 13.67 13.52 0 0 0
01/04/2021
13.41
 48,800 13.45 13.45 12.83 100 0 0.0
31/03/2021
13.45
 23,000 13.38 13.45 13.27 0 0 0
30/03/2021
13.38
 42,400 13.52 13.85 13.38 200 1,200 -0.0
29/03/2021
13.52
 39,300 13.12 13.52 13.12 1,600 4,800 -0.1
26/03/2021
13.12
 28,100 13.34 13.34 12.90 800 0 0.0
25/03/2021
13.34
 39,900 13.34 13.56 13.19 1,000 0 0.0
24/03/2021
13.34
 26,500 13.63 13.63 13.34 500 300 0.0
23/03/2021
13.63
 61,200 13.63 13.78 13.52 2,600 500 0.0
22/03/2021
13.63
 34,200 13.71 13.74 13.63 0 9,600 -0.2
19/03/2021
13.71
 86,700 13.89 13.89 13.60 3,000 0 0.1
18/03/2021
13.89
 57,600 13.93 13.93 13.71 0 500 -0.0
17/03/2021
13.93
 45,100 13.93 14.00 13.85 0 0 0
16/03/2021
13.93
 81,100 14.00 14.07 13.85 1,800 0 0.0
15/03/2021
14.00
 78,100 13.96 14.29 13.89 3,600 600 0.1
12/03/2021
13.96
 86,000 14.00 14.07 13.85 100 1,900 -0.0
11/03/2021
14.00
 115,700 14.37 14.66 14.00 7,400 0 0.1
10/03/2021
14.37
 125,200 14.84 14.84 13.82 0 0 0
09/03/2021
14.84
 154,100 14.77 15.39 14.81 2,000 3,500 -0.0
08/03/2021
14.77
 248,200 13.82 14.77 14.29 2,000 26,700 -0.5
05/03/2021
13.82
 257,400 12.94 13.82 12.97 20,200 40,500 -0.4
04/03/2021
12.94
 76,800 12.94 13.12 12.90 2,000 10,000 -0.1
03/03/2021
12.94
 64,200 12.90 13.12 12.86 2,000 0 0.0
02/03/2021
12.90
 108,300 13.05 13.05 12.90 0 0 0
01/03/2021
13.05
 94,200 12.90 13.12 12.86 0 700 -0.0
26/02/2021
12.90
 65,800 13.05 13.05 12.46 0 0 0
25/02/2021
13.05
 96,900 12.90 13.19 12.86 5,600 0 0.1
24/02/2021
12.90
 95,400 13.19 13.19 12.68 0 5,900 -0.1
23/02/2021
13.19
 120,700 12.97 13.56 13.05 7,000 5,600 0.0
22/02/2021
12.97
 109,300 13.27 13.27 12.83 10,500 2,000 0.1
19/02/2021
13.27
 180,200 13.19 13.41 12.97 0 0 0
18/02/2021
13.19
 305,400 12.39 13.23 12.35 4,100 5,800 -0.0
17/02/2021
12.39
 101,300 12.24 12.75 12.24 4,500 4,200 0.0
09/02/2021
12.24
 33,700 12.31 12.42 12.17 0 800 -0.0
08/02/2021
12.31
 25,000 12.46 12.79 12.17 0 2,000 -0.0
05/02/2021
12.46
 116,000 12.46 12.61 12.46 0 48,200 -0.8
04/02/2021
12.46
 124,000 12.31 12.61 12.31 0 0 0
03/02/2021
12.31
 33,900 12.46 12.68 12.09 4,000 0 0.1
02/02/2021
12.46
 17,300 12.61 12.61 12.31 0 0 0
01/02/2021
12.61
 30,400 12.20 12.61 11.65 500 200 0.0
29/01/2021
12.20
 90,800 12.20 12.31 11.51 2,500 0 0.0
28/01/2021
12.20
 51,700 13.08 13.08 12.20 700 5,200 -0.1
27/01/2021
13.08
 16,800 13.19 13.19 12.97 4,500 9,400 -0.1
26/01/2021
13.19
 45,000 13.49 13.49 13.12 1,900 0 0.0
25/01/2021
13.49
 34,700 13.41 13.49 13.19 1,000 800 0.0
22/01/2021
13.41
 29,500 13.60 13.60 13.19 800 0 0.0
21/01/2021
13.60
 28,400 13.63 13.63 13.41 2,500 0 0.0
20/01/2021
13.63
 35,400 13.63 13.71 12.75 0 300 -0.0
19/01/2021
13.63
 22,100 14.29 14.51 13.49 0 0 0
18/01/2021
14.29
 43,800 14.18 14.33 14.22 100 0 0.0
15/01/2021
14.18
 36,000 13.93 14.29 13.93 100 400 -0.0
14/01/2021
13.93
 120,500 14.22 14.29 13.89 1,700 81,800 -1.5
13/01/2021
14.22
 70,500 14.37 14.37 14.22 1,500 62,700 -1.2
12/01/2021
14.37
 32,300 14.37 14.51 14.33 2,100 17,400 -0.3
11/01/2021
14.37
 45,500 14.48 14.48 14.37 600 0 0.0
08/01/2021
14.48
 38,700 14.37 15.14 14.37 100 0 0.0
07/01/2021
14.37
 98,300 14.73 14.73 14.29 1,000 6,000 -0.1
06/01/2021
14.73
 36,600 14.81 15.03 14.66 600 34,500 -0.7
05/01/2021
14.81
 76,800 14.81 15.21 14.66 2,700 60,700 -1.2
04/01/2021
14.81
 8,400 14.66 15.69 14.29 1,100 700 0.0
31/12/2020
14.66
 20,800 14.81 14.81 14.66 3,500 5,540 -0.0
30/12/2020
14.81
 19,360 14.84 14.84 14.51 0 8,330 0
29/12/2020
14.84
 2,680 14.84 14.84 14.73 300 10 0.0
28/12/2020
14.84
 6,670 14.84 14.99 14.84 0 3,690 -0.1
25/12/2020
14.84
 11,050 14.88 14.88 14.81 1,480 3,800 -0.0
24/12/2020
14.88
 8,100 15.14 15.25 14.15 1,010 5,960 -0.1
23/12/2020
15.14
 3,980 15.25 15.36 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |