Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
14.83
 31,800 14.73 14.83 14.70 15,200 300 0.3
25/01/2022
14.73
 32,900 14.63 14.73 14.63 15,100 1,500 0.3
24/01/2022
14.63
 93,300 14.83 14.97 14.63 54,100 100 1.2
21/01/2022
14.83
 51,100 15.10 15.10 14.22 5,400 0 0.1
20/01/2022
15.10
 35,000 14.97 15.10 14.77 7,200 1,000 0.1
19/01/2022
14.97
 82,900 14.97 14.97 13.95 41,900 33,800 0.2
18/01/2022
14.97
 109,400 15.17 15.17 14.90 54,400 800 1.2
17/01/2022
15.17
 42,400 15.24 15.48 15.17 41,300 3,400 0.9
14/01/2022
15.24
 20,800 15.54 15.54 15.00 0 600 -0.0
13/01/2022
15.54
 59,600 15.58 16.15 15.51 1,600 6,800 -0.1
12/01/2022
15.58
 44,500 15.00 15.98 14.83 400 4,200 -0.1
11/01/2022
15.00
 73,700 15.37 15.37 14.90 0 3,300 -0.1
10/01/2022
15.37
 96,300 15.98 16.19 15.34 0 5,800 -0.1
07/01/2022
15.98
 71,300 15.92 16.26 15.58 400 400 0
06/01/2022
15.92
 50,000 16.19 16.19 15.58 1,200 100 0.0
05/01/2022
16.19
 132,600 16.19 16.53 15.98 2,300 200 0.1
04/01/2022
16.19
 102,900 16.12 16.49 15.95 600 100 0.0
31/12/2021
16.12
 98,500 16.05 16.12 15.65 0 6,600 -0.2
30/12/2021
16.05
 164,800 15.51 16.19 15.37 100 700 -0.0
29/12/2021
15.51
 46,000 15.48 15.58 15.44 100 2,400 -0.1
28/12/2021
15.48
 61,800 15.44 15.71 15.44 1,900 0 0.0
27/12/2021
15.44
 49,200 15.37 15.44 15.31 600 600 0.0
24/12/2021
15.37
 50,600 15.37 15.58 15.04 0 0 0
23/12/2021
15.37
 55,300 15.31 15.54 15.04 100 1,800 -0.0
22/12/2021
15.31
 43,400 15.31 15.65 15.24 300 900 -0.0
21/12/2021
15.31
 62,200 15.24 15.54 14.56 2,800 800 0.0
20/12/2021
15.24
 46,800 15.44 15.44 15.14 0 7,800 -0.2
17/12/2021
15.44
 121,900 15.71 15.85 15.24 0 2,200 -0.1
16/12/2021
15.71
 71,800 15.61 16.22 15.58 9,700 3,500 0.1
15/12/2021
15.61
 66,800 15.92 16.05 15.51 900 1,100 -0.0
14/12/2021
15.92
 76,900 16.22 16.29 15.71 1,400 2,900 -0.0
13/12/2021
16.22
 60,200 16.22 16.32 16.19 5,700 0 0.1
10/12/2021
16.22
 82,300 16.53 16.53 16.05 0 700 -0.0
09/12/2021
16.53
 284,000 15.88 16.97 16.29 8,300 10,200 -0.0
08/12/2021
15.88
 102,400 14.87 15.88 15.88 0 0 0
07/12/2021
14.87
 87,900 13.92 14.87 14.09 6,700 0 0.1
06/12/2021
13.92
 169,300 14.90 14.90 13.88 4,800 400 0.1
03/12/2021
14.90
 96,400 15.71 15.75 14.90 8,300 6,900 0.0
02/12/2021
15.71
 83,600 15.65 15.92 15.65 6,500 700 0.1
01/12/2021
15.65
 126,600 16.19 16.19 15.58 0 5,200 -0.1
30/11/2021
16.19
 100,200 16.05 16.39 15.85 1,200 4,000 -0.1
29/11/2021
16.05
 64,000 16.46 16.46 15.92 0 5,000 -0.1
26/11/2021
16.46
 86,500 16.63 16.63 16.12 0 4,700 -0.1
25/11/2021
16.63
 147,000 16.63 16.66 15.92 0 600 -0.0
24/11/2021
16.63
 55,400 16.66 16.87 16.63 300 1,800 -0.0
23/11/2021
16.66
 135,000 15.88 16.66 15.61 13,500 0 0.3
22/11/2021
15.88
 250,300 17.07 17.14 15.88 7,700 0 0.2
19/11/2021
17.07
 393,000 18.29 18.29 17.07 700 11,000 -0.3
18/11/2021
18.29
 234,100 18.90 19.03 17.95 600 7,000 -0.2
17/11/2021
18.90
 236,700 18.69 18.90 18.42 7,500 1,700 0.2
16/11/2021
18.69
 205,700 18.56 18.96 18.56 2,800 200 0.1
15/11/2021
18.56
 423,100 19.44 19.44 18.29 2,800 2,700 0.0
12/11/2021
19.44
 191,800 19.85 19.85 18.96 1,600 23,100 -0.6
11/11/2021
19.85
 355,400 19.85 20.69 19.30 0 20,400 -0.6
10/11/2021
19.85
 638,800 18.56 19.85 18.69 6,900 300 0.2
09/11/2021
18.56
 122,600 18.42 18.83 18.52 0 0 0
08/11/2021
18.42
 151,200 18.15 18.59 18.08 9,400 0 0.3
05/11/2021
18.15
 89,600 18.08 18.46 18.02 4,600 0 0.1
04/11/2021
18.08
 156,900 18.42 18.42 17.95 600 22,300 -0.6
03/11/2021
18.42
 176,900 18.90 18.90 18.29 12,300 2,000 0.3
02/11/2021
18.90
 385,200 18.66 18.96 18.02 12,500 0 0.3
01/11/2021
18.66
 352,200 19.30 19.30 18.63 2,500 500 0.1
29/10/2021
19.30
 233,800 19.61 19.61 18.96 7,000 1,700 0.2
28/10/2021
19.61
 196,300 19.64 19.64 19.24 1,400 2,000 -0.0
27/10/2021
19.64
 314,900 19.27 19.64 18.96 3,700 10,900 -0.2
26/10/2021
19.27
 204,100 19.27 19.64 18.90 0 14,800 -0.4
25/10/2021
19.27
 156,300 18.69 19.64 18.96 30,500 4,100 0.8
22/10/2021
18.69
 273,600 17.88 18.96 17.61 22,800 3,500 0.5
21/10/2021
17.88
 428,900 18.59 18.59 17.78 17,900 1,300 0.4
20/10/2021
18.59
 232,100 19.07 19.57 18.29 2,200 12,900 -0.3
19/10/2021
19.07
 307,400 19.30 19.44 18.29 700 7,300 -0.2
18/10/2021
19.30
 270,900 19.71 20.05 19.30 300 12,500 -0.4
15/10/2021
19.71
 231,300 19.91 19.98 19.64 2,700 19,700 -0.5
14/10/2021
19.91
 641,700 19.37 20.18 19.37 8,100 131,900 -3.6
13/10/2021
19.37
 180,400 19.44 19.44 18.96 9,600 26,200 -0.5
12/10/2021
19.44
 241,000 19.44 19.81 18.69 4,200 10,400 -0.2
11/10/2021
19.44
 169,100 20.32 20.32 19.30 1,000 7,700 -0.1
08/10/2021
20.32
 328,400 19.37 20.73 18.63 10,400 5,700 0.1
07/10/2021
19.37
 274,800 20.52 20.52 19.24 3,100 21,000 -0.5
06/10/2021
20.52
 251,600 20.79 21.13 19.98 3,100 500 0.1
05/10/2021
20.79
 438,100 21.00 21.94 19.64 3,300 16,600 -0.4
04/10/2021
21.00
 329,600 19.78 21.13 20.39 300 13,600 -0.4
01/10/2021
19.78
 437,300 18.49 19.78 18.52 221,272 309,572 -2.6
30/09/2021
18.49
 211,800 17.98 19.24 18.15 800 5,300 -0.1
29/09/2021
17.98
 299,900 16.83 17.98 17.61 0 80,000 -2.1
28/09/2021
16.83
 246,500 15.75 16.83 16.05 0 49,900 -1.2
27/09/2021
15.75
 136,500 16.56 16.93 15.44 0 1,000 -0.0
24/09/2021
16.56
 121,500 16.83 16.93 16.56 400 11,500 -0.3
23/09/2021
16.83
 110,400 16.73 17.88 16.80 0 3,000 -0.1
22/09/2021
16.73
 155,200 17.20 17.20 16.32 500 32,500 -0.8
21/09/2021
17.20
 207,400 17.68 17.68 16.46 3,000 14,200 -0.3
20/09/2021
17.68
 343,600 16.53 17.68 15.88 0 500 -0.0
17/09/2021
16.53
 286,200 15.48 16.53 15.92 0 31,100 -0.8
16/09/2021
15.48
 311,200 14.49 15.48 14.56 0 10,200 -0.2
15/09/2021
14.49
 180,900 13.95 14.77 13.88 0 10,000 -0.2
14/09/2021
13.95
 59,400 14.09 14.56 13.88 0 300 -0.0
13/09/2021
14.09
 67,600 14.53 14.63 13.95 0 3,000 -0.1
10/09/2021
14.53
 114,200 14.39 14.63 14.26 0 0 0
09/09/2021
14.39
 116,000 14.22 14.63 14.22 0 0 0
08/09/2021
14.22
 84,300 14.36 14.90 13.82 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |