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)
16/11/2020
13.97
 7,440 14.00 14.57 13.43 1,100 1,740 -0.0
13/11/2020
14.00
 107,890 13.30 14.19 13.30 3,440 55,770 -1.2
12/11/2020
13.30
 187,610 14.00 14.06 13.30 3,430 38,020 -0.8
11/11/2020
14.00
 181,370 13.78 14.13 13.30 0 110,000 -2.4
10/11/2020
13.78
 95,650 13.21 13.81 13.30 0 67,580 -1.4
09/11/2020
13.21
 125,990 12.35 13.21 12.61 230 54,990 -1.1
06/11/2020
12.35
 14,030 12.29 12.48 12.10 0 350 -0.0
05/11/2020
12.29
 3,730 12.29 12.29 12.04 10 0 0.0
04/11/2020
12.29
 2,240 12.10 12.35 12.29 100 0 0.0
03/11/2020
12.10
 95,610 11.85 12.26 11.85 0 0 0
02/11/2020
11.85
 16,110 11.85 12.04 11.85 10 1,590 -0.0
30/10/2020
11.85
 1,010 11.97 11.97 11.85 0 0 0
29/10/2020
11.97
 12,720 11.75 11.97 11.47 6,340 0 0.1
28/10/2020
11.75
 1,490 11.78 11.78 11.47 0 630 -0.0
27/10/2020
11.78
 74,150 11.82 11.85 11.40 10 1,360 -0.0
26/10/2020
11.82
 54,520 11.97 12.04 11.50 900 500 0.0
23/10/2020
11.97
 5,560 11.72 12.04 11.47 10 0 0.0
22/10/2020
11.72
 1,680 11.88 11.88 11.28 20 0 0.0
21/10/2020
11.88
 14,670 11.91 11.97 11.37 0 0 0
20/10/2020
11.91
 2,310 12.04 12.04 11.34 10 0 0.0
19/10/2020
12.04
 41,410 12.04 12.04 11.97 0 0 0
16/10/2020
12.04
 16,050 12.32 12.32 11.47 420 0 0.0
15/10/2020
12.32
 120 11.91 12.54 12.29 0 10 -0.0
14/10/2020
11.91
 900 12.67 12.67 11.78 20 10 0.0
13/10/2020
12.67
 299,230 12.54 12.67 11.69 2,900 269,000 -4.9
12/10/2020
12.54
 20,260 12.89 12.89 12.35 10 0 0.0
09/10/2020
12.89
 15,740 12.92 13.08 12.35 460 1,000 -0.0
08/10/2020
12.92
 95,860 12.99 13.24 12.67 1,810 71,970 -1.4
07/10/2020
12.99
 154,240 12.92 13.30 12.67 8,520 149,250 -2.8
06/10/2020
12.92
 53,070 12.48 13.30 12.10 6,350 25,300 -0.4
05/10/2020
12.48
 49,380 12.04 12.48 12.04 6,890 14,940 -0.2
02/10/2020
12.04
 69,710 12.10 12.16 11.91 10,040 21,260 -0.2
01/10/2020
12.10
 38,340 12.23 12.35 11.78 25,850 5,320 0.4
30/09/2020
12.23
 30,260 11.72 12.51 11.44 12,400 10,060 0.0
29/09/2020
11.72
 5,810 11.72 11.72 11.56 790 130 0.0
28/09/2020
11.72
 118,920 11.72 11.78 11.53 1,470 41,000 -0.7
25/09/2020
11.72
 113,310 11.40 11.72 11.21 9,480 21,640 -0.2
24/09/2020
11.40
 287,010 11.53 11.53 11.02 0 30,600 -0.6
23/09/2020
11.53
 58,600 11.06 11.53 10.96 7,130 0 0.1
22/09/2020
11.06
 40,920 10.83 11.06 10.77 640 0 0.0
21/09/2020
10.83
 160,470 11.34 11.34 10.77 5,240 0 0.1
18/09/2020
11.34
 58,530 11.40 11.40 11.09 0 0 0
17/09/2020
11.40
 48,470 11.40 11.40 11.09 140 0 0.0
16/09/2020
11.40
 56,190 11.25 11.40 11.25 22,090 400 0.4
15/09/2020
11.25
 180,190 11.02 11.34 10.90 1,200 50,830 -0.9
14/09/2020
11.02
 146,150 10.77 11.15 10.64 23,580 50,000 -0.5
11/09/2020
10.77
 44,030 10.77 11.02 10.77 420 0 0.0
10/09/2020
10.77
 39,260 10.64 11.15 10.64 7,960 540 0.1
09/09/2020
10.64
 62,270 10.83 11.09 10.58 1,740 300 0.0
08/09/2020
10.83
 7,830 11.02 11.02 10.64 90 0 0.0
07/09/2020
11.02
 35,530 10.96 11.59 10.83 21,850 520 0.4
04/09/2020
10.96
 122,250 10.52 11.21 10.14 10,050 1,310 0.1
03/09/2020
10.52
 46,180 10.58 10.58 10.20 1,420 1,000 0.0
01/09/2020
10.58
 24,340 10.58 10.58 10.45 0 0 0
31/08/2020
10.58
 131,380 10.45 10.58 10.07 21,080 0 0.3
28/08/2020
10.45
 83,880 9.92 10.45 9.79 12,010 0 0.2
27/08/2020
9.92
 107,590 9.76 9.98 9.76 10 0 0.0
26/08/2020
9.76
 65,370 9.92 9.92 9.50 0 0 0
25/08/2020
9.92
 59,330 9.82 9.92 9.76 0 0 0
24/08/2020
9.82
 352,820 9.69 9.82 9.63 0 204,540 -3.1
21/08/2020
9.69
 393,470 9.31 9.76 9.38 0 38,190 -0.6
20/08/2020
9.31
 108,310 9.25 9.38 9.19 1,750 9,950 -0.1
19/08/2020
9.25
 183,180 9.12 9.25 9.12 0 0 0
18/08/2020
9.12
 139,060 9.06 9.28 9.06 0 0 0
17/08/2020
9.06
 18,410 9.00 9.06 8.87 0 0 0
14/08/2020
9.00
 49,450 9.06 9.25 8.74 10 0 0.0
13/08/2020
9.06
 53,210 9.00 9.22 9.00 50 490 -0.0
12/08/2020
9.00
 17,670 9.00 9.00 8.87 10 0 0.0
11/08/2020
9.00
 103,450 9.00 9.00 8.87 0 0 0
10/08/2020
9.00
 16,880 9.00 9.06 8.93 0 0 0
07/08/2020
9.00
 43,740 8.90 9.12 8.93 0 0 0
06/08/2020
8.90
 34,040 8.87 9.00 8.77 500 0 0.0
05/08/2020
8.87
 112,420 8.36 8.93 8.36 560 0 0.0
04/08/2020
8.36
 21,670 8.24 8.49 8.24 0 0 0
03/08/2020
8.24
 15,550 8.24 8.46 8.24 10 0 0.0
31/07/2020
8.24
 19,340 8.24 8.43 8.24 2,010 0 0.0
30/07/2020
8.24
 31,110 8.30 8.30 8.11 70 0 0.0
29/07/2020
8.30
 19,320 8.33 8.36 8.11 20 0 0.0
28/07/2020
8.33
 34,630 8.05 8.49 8.05 10 0 0.0
27/07/2020
8.05
 159,810 8.46 8.46 7.98 20 0 0.0
24/07/2020
8.46
 348,550 8.46 8.49 8.24 0 0 0
23/07/2020
8.46
 57,740 8.58 8.58 8.46 2,000 10,000 -0.1
22/07/2020
8.58
 13,710 8.49 8.65 8.46 0 0 0
21/07/2020
8.49
 32,570 8.43 8.68 8.43 310 70 0.0
20/07/2020
8.43
 102,220 8.68 8.68 8.43 0 0 0
17/07/2020
8.68
 33,530 8.74 8.74 8.65 0 1,950 -0.0
16/07/2020
8.74
 61,390 8.84 8.93 8.62 0 360 -0.0
15/07/2020
8.84
 199,360 8.43 8.84 8.55 800 0 0.0
14/07/2020
8.43
 76,330 8.52 8.55 8.43 70 0 0.0
13/07/2020
8.52
 51,390 8.46 8.52 8.43 4,100 0 0.1
10/07/2020
8.46
 146,500 8.58 8.58 8.39 0 10 -0.0
09/07/2020
8.58
 8,100 8.68 8.68 8.52 0 0 0
08/07/2020
8.68
 10,390 8.58 8.71 8.62 0 0 0
07/07/2020
8.58
 54,280 8.58 8.65 8.55 36,060 60 0.5
06/07/2020
8.58
 112,350 8.36 8.58 8.30 1,000 3,900 -0.0
03/07/2020
8.36
 15,890 8.30 8.62 8.30 4,360 0 0.1
02/07/2020
8.30
 20,080 8.39 8.43 8.27 6,000 0 0.1
01/07/2020
8.39
 23,870 8.24 8.39 8.24 3,940 0 0.1
30/06/2020
8.24
 40,680 8.30 8.49 8.20 3,790 0 0.0
29/06/2020
8.30
 98,210 8.55 8.74 8.20 2,180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |