Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
8.17
 10,820 8.17 8.17 8.17 0 0 0
04/05/2020
8.17
 33,550 8.11 8.23 8.11 0 2,900 -0.0
29/04/2020
8.11
 96,900 8.11 8.17 7.86 20 0 0.0
28/04/2020
8.11
 44,300 7.98 8.17 7.98 1,000 0 0.0
27/04/2020
7.98
 58,540 7.98 8.17 7.98 1,000 0 0.0
24/04/2020
7.98
 60,100 7.98 8.17 7.95 10 0 0.0
23/04/2020
7.98
 46,020 7.98 8.11 7.98 0 0 0
22/04/2020
7.98
 6,930 8.11 8.11 7.86 10 0 0.0
21/04/2020
8.11
 15,210 8.11 8.11 7.92 1,000 0 0.0
20/04/2020
8.11
 204,240 8.20 8.23 8.11 0 0 0
17/04/2020
8.20
 42,070 8.05 8.23 8.05 0 0 0
16/04/2020
8.05
 7,890 8.14 8.14 8.05 0 0 0
15/04/2020
8.14
 7,770 7.92 8.17 7.92 20 0 0.0
14/04/2020
7.92
 42,880 8.23 8.23 7.86 0 0 0
13/04/2020
8.23
 16,120 8.23 8.26 7.98 20 0 0.0
10/04/2020
8.23
 12,580 8.17 8.26 8.11 30 0 0.0
09/04/2020
8.17
 23,450 8.11 8.23 8.11 10 0 0.0
08/04/2020
8.11
 25,920 7.86 8.23 7.86 150 0 0.0
07/04/2020
7.86
 3,430 7.80 7.92 7.68 30 0 0.0
06/04/2020
7.80
 38,510 7.55 7.98 7.68 30 50 -0.0
03/04/2020
7.55
 1,140 7.31 7.62 7.37 60 0 0.0
01/04/2020
7.31
 9,100 7.31 7.31 7.25 0 2,800 -0.0
31/03/2020
7.31
 83,140 7.37 7.37 7.09 6,010 0 0.1
30/03/2020
7.37
 32,860 7.37 7.37 7.12 10 230 -0.0
27/03/2020
7.37
 21,450 7.37 7.49 7.37 0 0 0
26/03/2020
7.37
 1,750 7.37 7.62 7.34 0 0 0
25/03/2020
7.37
 14,720 7.31 7.55 7.31 0 10 -0.0
24/03/2020
7.31
 34,760 7.34 7.34 7.09 0 25,000 -0.3
23/03/2020
7.34
 51,340 7.62 7.62 7.09 20 700 -0.0
20/03/2020
7.62
 35,790 7.68 7.92 7.55 0 5,010 -0.1
19/03/2020
7.68
 41,770 8.01 8.01 7.65 40 0 0.0
18/03/2020
8.01
 57,270 7.77 8.01 7.49 10 16,550 -0.2
17/03/2020
7.77
 19,740 7.98 8.05 7.43 20 9,500 -0.1
16/03/2020
7.98
 31,510 7.98 8.11 7.98 0 4,360 -0.1
13/03/2020
7.98
 6,480 7.95 8.48 7.49 40 4,440 -0.1
12/03/2020
7.95
 178,250 8.54 8.54 7.95 220 0 0.0
11/03/2020
8.54
 9,320 8.60 8.60 8.48 0 0 0
10/03/2020
8.60
 4,340 8.57 8.60 8.44 10 0 0.0
09/03/2020
8.57
 25,920 8.72 8.72 8.44 2,500 0 0.0
06/03/2020
8.72
 7,510 8.60 8.78 8.60 10 1,000 -0.0
05/03/2020
8.60
 10,110 8.60 8.72 8.60 0 230 -0.0
04/03/2020
8.60
 17,930 8.60 8.78 8.60 10 0 0.0
03/03/2020
8.60
 24,240 8.60 8.84 8.60 30 0 0.0
02/03/2020
8.60
 19,600 8.84 8.84 8.60 20 0 0.0
28/02/2020
8.84
 24,550 8.84 8.84 8.60 8,670 1,530 0.1
27/02/2020
8.84
 110 8.84 8.84 8.84 0 0 0
26/02/2020
8.84
 510 8.84 8.84 8.72 10 0 0.0
25/02/2020
8.84
 4,340 8.78 8.84 8.60 10 480 -0.0
24/02/2020
8.78
 4,780 8.90 8.90 8.78 4,010 0 0.1
21/02/2020
8.90
 70,690 8.90 8.90 8.87 0 280 -0.0
20/02/2020
8.90
 96,310 8.90 8.90 8.87 0 4,590 -0.1
19/02/2020
8.90
 430 8.90 8.90 8.84 0 410 -0.0
18/02/2020
8.90
 11,140 8.97 8.97 8.84 10,230 10,000 0.0
17/02/2020
8.97
 24,690 8.90 9.03 8.84 10 60 -0.0
14/02/2020
8.90
 18,300 8.90 9.03 8.87 10 0 0.0
13/02/2020
8.90
 45,150 8.90 8.97 8.87 0 0 0
12/02/2020
8.90
 17,110 8.97 8.97 8.90 2,060 0 0.0
11/02/2020
8.97
 450 8.84 8.97 8.84 40 0 0.0
10/02/2020
8.84
 49,550 9.03 9.03 8.78 5,020 0 0.1
07/02/2020
9.03
 15,480 8.97 9.03 8.97 0 0 0
06/02/2020
8.97
 69,240 8.97 8.97 8.90 0 41,390 -0.6
05/02/2020
8.97
 98,970 9.03 9.03 8.69 10 87,940 -1.3
04/02/2020
9.03
 48,140 9.03 9.09 8.90 500 7,000 -0.1
03/02/2020
9.03
 10,240 9.21 9.21 8.78 0 0 0
31/01/2020
9.21
 32,710 8.87 9.27 8.87 50 5,000 -0.1
30/01/2020
8.87
 82,770 8.90 8.90 8.60 630 80,000 -1.1
22/01/2020
8.90
 1,420 8.90 9.00 8.84 0 1,320 -0.0
21/01/2020
8.90
 620 8.90 8.90 8.84 600 0 0.0
20/01/2020
8.90
 5,260 8.90 9.09 8.66 10 5,200 -0.1
17/01/2020
8.90
 4,030 8.94 8.94 8.78 0 0 0
16/01/2020
8.94
 2,060 8.63 8.94 8.63 0 960 -0.0
15/01/2020
8.63
 8,120 8.60 8.97 8.63 1,720 0 0.0
14/01/2020
8.60
 550 8.78 8.78 8.60 150 0 0.0
13/01/2020
8.78
 12,550 8.78 8.87 8.48 20 11,000 -0.2
10/01/2020
8.78
 8,950 8.87 8.87 8.72 1,380 0 0.0
09/01/2020
8.87
 10 8.60 8.87 8.87 10 0 0.0
08/01/2020
8.60
 44,720 8.90 8.90 8.48 0 0 0
07/01/2020
8.90
 380 9.03 9.03 8.72 10 0 0.0
06/01/2020
9.03
 14,580 9.03 9.09 8.66 0 5,000 -0.1
03/01/2020
9.03
 1,650 8.84 9.03 8.78 330 0 0.0
02/01/2020
8.84
 24,660 9.15 9.15 8.72 0 14,980 -0.2
31/12/2019
9.15
 54,110 8.72 9.15 8.66 120 100 0.0
30/12/2019
8.72
 19,110 8.66 8.72 8.60 10 5,020 -0.1
27/12/2019
8.66
 15,000 8.66 8.66 8.66 5,000 2,010 0.0
26/12/2019
8.66
 15,070 8.72 8.72 8.66 5,000 0 0.1
25/12/2019
8.72
 7,830 8.72 8.72 8.60 0 0 0
24/12/2019
8.72
 13,050 8.72 8.90 8.60 10 5,020 -0.1
23/12/2019
8.72
 11,520 8.72 8.72 8.63 10 6,260 -0.1
20/12/2019
8.72
 5,760 8.75 8.75 8.69 120 5,290 -0.1
19/12/2019
8.75
 2,030 8.66 8.84 8.60 10 1,920 -0.0
18/12/2019
8.66
 5,490 8.72 8.72 8.60 2,490 2,450 0.0
17/12/2019
8.72
 50,940 8.66 8.90 8.66 2,750 16,000 -0.2
16/12/2019
8.66
 510 8.60 8.66 8.60 0 0 0
13/12/2019
8.60
 71,090 8.54 8.60 8.48 0 30,010 -0.4
12/12/2019
8.54
 26,670 8.48 8.54 8.44 0 0 0
11/12/2019
8.48
 22,020 8.51 8.51 8.48 0 20,000 -0.3
10/12/2019
8.51
 45,810 8.48 8.51 8.44 1,800 20,000 -0.3
09/12/2019
8.48
 21,220 8.48 8.54 8.48 0 10,000 -0.1
06/12/2019
8.48
 23,110 8.38 8.48 8.35 4,010 20,000 -0.2
05/12/2019
8.38
 9,600 8.48 8.54 8.38 4,200 40 0.1

Chính sách bảo mật | Điều khoản sử dụng |