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)
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
16/07/2019
8.90
 8,210 8.90 9.09 8.81 3,010 0 0.0
15/07/2019
8.90
 1,650 8.81 9.03 8.81 0 0 0
12/07/2019
8.81
 2,830 9.09 9.09 8.81 250 0 0.0
11/07/2019
9.09
 300 9.03 9.09 8.81 30 0 0.0
10/07/2019
9.03
 4,160 9.09 9.09 9.03 0 0 0
09/07/2019
9.09
 18,060 9.03 9.09 9.03 14,290 0 0.2
08/07/2019
9.03
 3,990 9.03 9.15 8.66 1,510 0 0.0
05/07/2019
9.03
 5,980 9.06 9.06 8.87 3,300 0 0.0
04/07/2019
9.06
 8,460 9.09 9.09 8.90 50 0 0.0
03/07/2019
9.09
 400 9.09 9.09 9.09 0 0 0
02/07/2019
9.09
 12,770 8.97 9.18 8.78 5,020 3,350 0.0
01/07/2019
8.97
 13,270 9.15 9.15 8.84 200 20 0.0
28/06/2019
9.15
 11,360 8.72 9.27 8.66 860 0 0.0
27/06/2019
8.72
 4,730 8.60 8.72 8.60 2,100 0 0.0
26/06/2019
8.60
 11,260 8.60 8.66 8.54 4,600 0 0.1
25/06/2019
8.60
 3,840 8.54 8.66 8.54 3,600 0 0.1
24/06/2019
8.54
 7,120 8.60 8.60 8.48 10 0 0.0
21/06/2019
8.60
 5,350 8.60 8.60 8.54 0 0 0
20/06/2019
8.60
 5,890 8.60 8.60 8.54 660 0 0.0
19/06/2019
8.60
 3,320 8.66 8.66 8.60 3,000 0 0.0
18/06/2019
8.66
 18,640 8.60 8.66 8.48 6,860 0 0.1
17/06/2019
8.60
 8,540 8.60 8.66 8.54 1,780 0 0.0
14/06/2019
8.60
 12,350 8.60 8.72 8.60 8,120 0 0.1
13/06/2019
8.60
 5,940 8.57 8.60 8.57 10 0 0.0
12/06/2019
8.57
 17,690 8.69 8.72 8.54 8,480 0 0.1
11/06/2019
8.69
 27,570 8.60 8.72 8.60 20,820 0 0.3
10/06/2019
8.60
 35,520 8.48 8.66 8.54 27,000 0 0.4
07/06/2019
8.48
 5,190 8.35 8.66 8.32 110 0 0.0
06/06/2019
8.35
 10,840 8.54 8.54 8.35 700 0 0.0
05/06/2019
8.54
 2,470 8.29 8.57 8.41 20 0 0.0
04/06/2019
8.29
 45,520 8.41 8.72 8.29 20 0 0.0
03/06/2019
8.41
 43,430 8.60 8.60 8.41 8,530 950 0.1
31/05/2019
8.60
 43,390 8.63 8.75 8.48 520 0 0.0
30/05/2019
8.63
 13,610 8.78 8.78 8.54 0 0 0
29/05/2019
8.78
 17,290 8.75 8.87 8.75 710 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |