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)
24/06/2020
5.20
 4,300 5.70 5.70 5.20 0 0 0
23/06/2020
5.70
 0 5.70 5.70 5.70 0 0 0
22/06/2020
5.70
 0 5.70 5.70 5.70 0 0 0
19/06/2020
5.70
 0 5.70 5.70 5.70 0 0 0
18/06/2020
5.70
 100 5.20 5.70 5.70 0 0 0
17/06/2020
5.20
 0 5.20 5.20 5.20 0 0 0
16/06/2020
5.20
 0 5.20 5.20 5.20 0 0 0
15/06/2020
5.20
 100 4.80 5.20 5.20 0 0 0
12/06/2020
4.80
 380 4.50 4.80 4.20 0 0 0
11/06/2020
4.50
 100 4.50 4.50 4.50 0 0 0
10/06/2020
4.50
 1,500 5 5 4.50 0 0 0
09/06/2020
5
 0 5 5 5 0 0 0
08/06/2020
5
 100 4.60 5 5 0 0 0
05/06/2020
4.60
 10,217 5.10 5.10 4.60 10,000 9,700 0.0
04/06/2020
5.10
 100 5.10 5.10 5.10 0 100 -0.0
03/06/2020
5.10
 0 5.10 5.10 5.10 0 0 0
02/06/2020
5.10
 4,020 5.10 5.10 5.10 0 4,000 -0.0
01/06/2020
5.10
 0 5.10 5.10 5.10 0 0 0
29/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
28/05/2020
5.10
 37 5.10 5.10 5.10 0 0 0
27/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
26/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
25/05/2020
5.10
 37 5.10 5.10 5.10 0 0 0
22/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
21/05/2020
5.10
 100 5.10 5.10 5.10 0 100 -0.0
20/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
19/05/2020
5.10
 11,100 5.10 5.10 5.10 0 11,100 -0.1
18/05/2020
5.10
 83 5.10 5.10 5.10 0 0 0
15/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
14/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
13/05/2020
5.10
 0 5.10 5.10 5.10 0 0 0
12/05/2020
5.10
 110 5 5.10 5.10 0 0 0
11/05/2020
5
 0 5 5 5 0 0 0
08/05/2020
5
 307 4.90 5 5 0 0 0
07/05/2020
4.90
 0 4.90 4.90 4.90 0 0 0
06/05/2020
4.90
 100 4.50 4.90 4.90 0 0 0
05/05/2020
4.50
 500 5 5.50 4.50 200 0 0.0
04/05/2020
5
 0 5 5 5 0 0 0
29/04/2020
5
 0 5 5 5 0 0 0
28/04/2020
5
 0 5 5 5 0 0 0
27/04/2020
5
 0 5 5 5 0 0 0
24/04/2020
5
 800 5.40 5.40 5 0 0 0
23/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
22/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
21/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
20/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
17/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
16/04/2020
5.40
 150 6 6 5.40 100 0 0.0
15/04/2020
6
 0 6 6 6 0 0 0
14/04/2020
6
 100 6 6 6 0 0 0
13/04/2020
6
 100 5.70 6 6 0 0 0
10/04/2020
5.70
 100 5.50 5.70 5.70 0 0 0
09/04/2020
5.50
 100 5.20 5.50 5.50 0 0 0
08/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
07/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
03/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
01/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
31/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
30/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
27/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
26/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
25/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
24/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
23/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
20/03/2020
5.20
 0 5.20 5.20 5.20 0 0 0
19/03/2020
5.20
 18,500 5.70 5.70 5.20 18,500 0 0.1
18/03/2020
5.70
 60 5.70 5.70 5.70 0 0 0
17/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
16/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
13/03/2020
5.70
 100 6.20 6.20 5.70 100 0 0.0
12/03/2020
6.20
 10,000 6.80 6.80 6.20 10,000 0 0.1
11/03/2020
6.80
 5,000 7.50 7.50 6.80 3,000 0 0.0
10/03/2020
7.50
 0 7.50 7.50 7.50 0 0 0
09/03/2020
7.50
 17,100 8.30 8.30 7.50 16,600 0 0.1
06/03/2020
8.30
 2,200 9.20 9.20 8.30 2,200 0 0.0
05/03/2020
9.20
 0 9.20 9.20 9.20 0 0 0
04/03/2020
9.20
 700 10.20 10.20 9.20 0 500 -0.0
03/03/2020
10.20
 0 10.20 10.20 10.20 0 0 0
02/03/2020
10.20
 0 10.20 10.20 10.20 0 0 0
28/02/2020
10.20
 0 10.20 10.20 10.20 0 0 0
27/02/2020
10.20
 200 11.20 11.20 10.20 0 0 0
26/02/2020
11.20
 0 11.20 11.20 11.20 0 0 0
25/02/2020
11.20
 0 11.20 11.20 11.20 0 0 0
24/02/2020
11.20
 0 11.20 11.20 11.20 0 0 0
21/02/2020
11.20
 0 11.20 11.20 11.20 0 0 0
20/02/2020
11.20
 200 12.30 12.30 11.20 200 0 0.0
19/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
18/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
17/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
14/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
13/02/2020
12.30
 0 12.30 12.30 12.30 0 0 0
12/02/2020
12.30
 10,000 13.60 13.60 12.30 10,000 10,000 0
11/02/2020
13.60
 0 13.60 13.60 13.60 0 0 0
10/02/2020
13.60
 0 13.60 13.60 13.60 0 0 0
07/02/2020
13.60
 0 13.60 13.60 13.60 0 0 0
06/02/2020
13.60
 0 13.60 13.60 13.60 0 0 0
05/02/2020
13.60
 0 13.60 13.60 13.60 0 0 0
04/02/2020
13.60
 0 13.60 13.60 13.60 0 0 0
03/02/2020
13.60
 0 13.60 13.60 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |