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) 		-0.70 -4.73% 7,605,100 9,900 0.1
13.95
17.90
14.05
2 tháng
(2026-01-16) 		-0.05 -0.35% 8,952,500 -11,000 -0.2
13.90
17.90
14.05
3 tháng
(2025-12-17) 		0.60 4.44% 10,066,700 7,100 0.1
13.35
17.90
14.05
6 tháng
(2025-09-18) 		0.40 2.92% 11,471,900 -6,500 -0.1
13.05
17.90
14.05
12 tháng
(2025-03-24) 		-0.49 -3.35% 15,616,400 -80,334 -1.1
12.55
17.90
14.05
24 tháng
(2024-03-27) 		1.32 10.36% 26,081,100 -3,356 0.0
12.13
17.90
14.05
36 tháng
(2023-04-03) 		0.54 4.01% 34,933,400 -2,019,415 -32.5
12.04
17.90
14.05
60 tháng
(2021-04-12) 		0.76 5.69% 71,559,100 -767,115 -9.5
11.73
23
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
8.48
 22,100 8.48 8.48 8.35 3,010 20,450 -0.2
03/12/2019
8.48
 29,250 8.48 8.48 8.29 6,000 27,620 -0.3
02/12/2019
8.48
 13,670 8.48 8.54 8.35 4,000 5,500 -0.0
29/11/2019
8.48
 2,760 8.48 8.78 8.48 2,510 2,750 -0.0
28/11/2019
8.48
 12,320 8.48 8.48 8.35 3,010 2,120 0.0
27/11/2019
8.48
 40 8.51 8.51 8.38 30 10 0.0
26/11/2019
8.51
 800 8.51 8.51 8.51 0 0 0
25/11/2019
8.51
 10 8.51 8.51 8.51 0 0 0
22/11/2019
8.51
 5,210 8.48 8.54 8.41 4,850 0 0.1
21/11/2019
8.48
 3,290 8.41 8.51 8.38 0 0 0
20/11/2019
8.41
 4,340 8.48 8.48 8.41 0 0 0
19/11/2019
8.48
 14,180 8.51 8.51 8.44 0 6,870 -0.1
18/11/2019
8.51
 26,200 8.44 8.54 8.48 10 23,660 -0.3
15/11/2019
8.44
 13,510 8.48 8.48 8.41 200 5,010 -0.1
14/11/2019
8.48
 28,190 8.48 8.51 8.44 0 14,070 -0.2
13/11/2019
8.48
 1,770 8.48 8.48 8.41 0 1,240 -0.0
12/11/2019
8.48
 1,040 8.48 8.48 8.38 0 0 0
11/11/2019
8.48
 6,310 8.54 8.54 8.41 300 6,020 -0.1
08/11/2019
8.54
 530 8.54 8.57 8.41 120 0 0.0
07/11/2019
8.54
 3,170 8.51 8.57 8.41 380 0 0.0
06/11/2019
8.51
 2,970 8.54 8.57 8.48 0 0 0
05/11/2019
8.54
 8,500 8.54 8.54 8.41 5,000 0 0.1
04/11/2019
8.54
 7,360 8.48 8.60 8.41 3,010 0 0.0
01/11/2019
8.48
 2,700 8.57 8.57 8.48 2,500 0 0.0
31/10/2019
8.57
 26,720 8.54 8.57 8.48 10,640 5,000 0.1
30/10/2019
8.54
 10,570 8.48 8.54 8.48 180 10,350 -0.1
29/10/2019
8.48
 39,280 8.48 8.60 8.29 10 38,230 -0.5
28/10/2019
8.48
 27,380 8.48 8.63 8.29 20 20,200 -0.3
25/10/2019
8.48
 75,410 8.60 8.60 8.44 10 39,790 -0.5
24/10/2019
8.60
 9,060 8.63 8.63 8.44 0 10 -0.0
23/10/2019
8.63
 79,180 8.63 8.63 8.48 7,010 0 0.1
22/10/2019
8.63
 29,640 8.51 8.63 8.48 0 0 0
21/10/2019
8.51
 35,350 8.60 8.60 8.44 1,530 6,900 -0.1
18/10/2019
8.60
 9,350 8.60 8.60 8.44 0 7,000 -0.1
17/10/2019
8.60
 5,090 8.60 8.63 8.54 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |