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)
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
16/10/2019
8.60
 7,260 8.60 8.60 8.54 680 0 0.0
15/10/2019
8.60
 13,730 8.63 8.69 8.48 10 7,000 -0.1
14/10/2019
8.63
 3,840 8.66 8.72 8.63 650 0 0.0
11/10/2019
8.66
 1,270 8.72 8.72 8.66 0 0 0
10/10/2019
8.72
 6,680 8.60 8.75 8.60 10 0 0.0
09/10/2019
8.60
 4,940 8.72 8.72 8.60 0 0 0
08/10/2019
8.72
 30 8.72 8.72 8.72 0 30 -0.0
07/10/2019
8.72
 210 8.75 8.75 8.72 0 0 0
04/10/2019
8.75
 7,010 8.75 9.21 8.60 3,860 0 0.1
03/10/2019
8.75
 10,030 8.72 8.75 8.60 10 0 0.0
02/10/2019
8.72
 2,590 8.75 8.75 8.63 0 0 0
01/10/2019
8.75
 8,510 8.81 8.84 8.60 7,800 0 0.1
30/09/2019
8.81
 3,890 8.78 8.81 8.72 0 2,190 -0.0
27/09/2019
8.78
 3,510 8.60 8.81 8.75 10 2,790 -0.0
26/09/2019
8.60
 2,050 8.72 8.81 8.60 10 0 0.0
25/09/2019
8.72
 20 8.72 8.72 8.72 0 20 -0.0
24/09/2019
8.72
 36,060 8.72 8.78 8.66 600 34,940 -0.5
23/09/2019
8.72
 5,810 8.72 8.81 8.60 0 5,790 -0.1
20/09/2019
8.72
 2,750 8.72 8.87 8.54 280 1,750 -0.0
19/09/2019
8.72
 9,640 8.72 8.72 8.60 3,130 4,870 -0.0
18/09/2019
8.72
 6,330 8.75 8.78 8.63 118,880 118,870 0.0
17/09/2019
8.75
 1,330 8.72 8.78 8.66 0 100 -0.0
16/09/2019
8.72
 60,210 8.66 8.81 8.60 10 50,040 -0.7
13/09/2019
8.66
 18,210 8.60 8.72 8.60 8,000 10,310 -0.0
12/09/2019
8.60
 39,160 8.81 8.81 8.48 2,090 20,000 -0.3
11/09/2019
8.81
 420 8.84 8.84 8.60 10 0 0.0
10/09/2019
8.84
 770 8.60 8.87 8.60 230 0 0.0
09/09/2019
8.60
 3,330 8.72 8.90 8.60 10 0 0.0
06/09/2019
8.72
 18,550 8.72 8.72 8.60 0 0 0
05/09/2019
8.72
 6,390 8.78 8.97 8.72 10 0 0.0
04/09/2019
8.78
 3,410 8.72 8.90 8.72 10 0 0.0
03/09/2019
8.72
 770 8.90 8.90 8.72 0 0 0
30/08/2019
8.90
 6,840 8.72 8.97 8.72 140 5,400 -0.1
29/08/2019
8.72
 810 8.78 8.78 8.72 250 0 0.0
28/08/2019
8.78
 13,370 8.90 9.03 8.78 3,000 1,000 0.0
27/08/2019
8.90
 810 8.90 8.90 8.72 0 330 -0.0
26/08/2019
8.90
 9,030 8.90 8.90 8.75 0 0 0
23/08/2019
8.90
 1,800 8.87 8.90 8.87 0 0 0
22/08/2019
8.87
 14,030 8.87 8.87 8.78 0 0 0
21/08/2019
8.87
 6,430 8.75 9.00 8.75 40 0 0.0
20/08/2019
8.75
 9,230 8.94 9.03 8.75 0 0 0
19/08/2019
8.94
 2,050 8.94 8.94 8.90 0 0 0
16/08/2019
8.94
 15,540 8.94 8.94 8.78 0 0 0
15/08/2019
8.94
 10,700 8.87 8.94 8.84 0 0 0
14/08/2019
8.87
 10,160 8.87 8.97 8.78 250 0 0.0
13/08/2019
8.87
 14,310 8.90 8.90 8.81 0 0 0
12/08/2019
8.90
 35,410 8.97 8.97 8.78 5,010 0 0.1
09/08/2019
8.97
 4,730 8.97 9.00 8.81 0 0 0
08/08/2019
8.97
 26,050 8.97 8.97 8.97 25,000 0 0.4
07/08/2019
8.97
 8,500 8.94 9.03 8.94 7,840 0 0.1
06/08/2019
8.94
 10,470 8.97 8.97 8.81 0 0 0
05/08/2019
8.97
 9,540 8.97 9.03 8.81 100 0 0.0
02/08/2019
8.97
 17,580 8.90 8.97 8.87 17,570 0 0.3
01/08/2019
8.90
 8,330 8.97 8.97 8.81 1,730 0 0.0
31/07/2019
8.97
 187,540 9.00 9.00 8.90 6,010 5,000 0.0
30/07/2019
9.00
 66,860 9.03 9.03 8.84 7,500 62,000 -0.8
29/07/2019
9.03
 6,250 8.90 9.09 8.90 6,060 0 0.1
26/07/2019
8.90
 11,480 8.90 8.94 8.72 0 10,320 -0.1
25/07/2019
8.90
 2,250 8.90 8.94 8.90 1,600 0 0.0
24/07/2019
8.90
 9,520 8.97 8.97 8.84 3,000 7,500 -0.1
23/07/2019
8.97
 19,020 8.90 9.09 8.90 18,840 5,090 0.2
22/07/2019
8.90
 17,720 9.00 9.03 8.63 12,640 0 0.2
19/07/2019
9.00
 4,690 9.00 9.06 8.90 10 0 0.0
18/07/2019
9.00
 19,960 8.97 9.00 8.84 10 16,470 -0.2
17/07/2019
8.97
 5,320 8.90 9.09 8.90 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |