Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.60
0.05
(0.40%)
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
(2026-07-01) 		0.25 2.03% 467,500 9,600 0
11.80
12.60
12.60
2 tháng
(2026-06-01) 		0.04 0.33% 1,174,600 8,700 0
11.80
12.65
12.60
3 tháng
(2026-05-04) 		0.22 1.82% 1,905,700 5,150 0
11.80
12.65
12.60
6 tháng
(2026-02-02) 		-0.69 -5.21% 11,521,900 18,250 0.0
11.80
16.34
12.60
12 tháng
(2025-08-05) 		-0.19 -1.47% 16,222,900 -14,850 -0.4
11.80
16.34
12.60
24 tháng
(2024-08-12) 		0.42 3.44% 24,518,100 -18,700 -0.4
11.45
16.34
12.60
36 tháng
(2023-08-16) 		-0.06 -0.49% 33,490,200 -180,349 -2.8
11
16.34
12.60
60 tháng
(2021-08-26) 		0.26 2.09% 69,969,800 -910,765 -12.4
11
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
12.74
 317,800 13.19 13.19 12.42 15,600 200 0.2
09/03/2026
12.97
 544,200 14.52 14.52 12.97 15,600 200 0.2
06/03/2026
13.92
 281,000 14.47 14.47 13.79 1,000 5,400 -0.1
05/03/2026
14.33
 567,500 14.61 15.20 14.33 2,000 3,300 -0.0
04/03/2026
15.16
 619,800 16.39 16.43 15.16 100 5,000 -0.1
03/03/2026
16.25
 672,500 17.35 17.35 15.20 500 2,000 -0.0
02/03/2026
16.34
 1,590,400 16.34 16.34 15.70 0 0 0
27/02/2026
15.29
 265,500 15.29 15.29 15.29 0 6,300 -0.1
26/02/2026
14.33
 1,677,800 13.56 14.33 13.42 6,900 12,600 -0.1
25/02/2026
13.42
 219,300 13.51 13.56 13.38 0 0 0
24/02/2026
13.51
 22,900 13.70 13.83 13.24 0 0 0
23/02/2026
13.51
 82,600 13.06 13.70 12.83 5,500 0 0.1
13/02/2026
13.06
 27,000 12.97 13.10 12.92 0 0 0
12/02/2026
12.97
 1,300 12.92 13.01 12.92 100 0 0.0
11/02/2026
12.97
 10,800 12.78 13.01 12.78 200 0 0.0
10/02/2026
12.97
 43,600 13.10 13.24 12.78 1,000 0 0.0
09/02/2026
13.42
 60,500 13.38 13.56 13.10 0 1,200 -0.0
06/02/2026
13.38
 83,300 13.24 13.88 12.78 0 1,200 -0.0
05/02/2026
13.19
 37,300 13.51 13.51 13.06 0 8,700 -0.1
04/02/2026
13.47
 69,100 13.47 13.60 13.42 100 0 0.0
03/02/2026
13.42
 76,200 13.24 13.65 13.24 0 0 0
02/02/2026
13.24
 21,100 13.33 13.33 13.10 0 1,000 -0.0
30/01/2026
13.33
 53,900 13.19 13.51 13.06 0 2,000 -0.0
29/01/2026
13.15
 16,600 13.15 13.15 12.83 0 1,000 -0.0
28/01/2026
13.15
 55,000 13.06 13.56 13.06 1,200 0 0.0
27/01/2026
13.10
 38,100 13.01 13.15 12.87 2,100 0 0.0
26/01/2026
13.19
 51,900 13.65 13.70 13.06 0 0 0
23/01/2026
13.70
 44,400 14.15 14.15 13.19 200 1,000 -0.0
22/01/2026
13.65
 322,000 13.24 13.88 13.10 800 4,700 -0.1
21/01/2026
13.06
 66,100 13.15 13.47 12.87 0 3,900 -0.1
20/01/2026
12.92
 116,900 12.78 13.47 12.69 500 2,800 -0.0
19/01/2026
12.69
 70,000 12.87 12.92 12.65 1,400 0 0.0
16/01/2026
12.92
 82,300 13.42 13.51 12.92 0 1,000 -0.0
15/01/2026
13.42
 159,900 12.92 13.47 12.87 2,000 1,700 0.0
14/01/2026
12.92
 150,800 12.65 13.19 12.60 1,900 0 0.0
13/01/2026
12.51
 28,700 12.42 12.51 12.28 0 0 0
12/01/2026
12.42
 65,200 12.60 12.60 12.23 1,900 0 0.0
09/01/2026
12.55
 41,400 12.55 12.69 12.42 19,900 0 0.3
08/01/2026
12.55
 77,300 12.51 12.65 12.46 700 5,800 -0.1
07/01/2026
12.42
 48,900 12.37 12.51 12.33 200 0 0.0
06/01/2026
12.37
 50,000 12.37 12.37 12.28 0 0 0
05/01/2026
12.33
 10,900 12.28 12.33 12.28 0 0 0
31/12/2025
12.28
 10,100 12.28 12.33 12.23 0 0 0
30/12/2025
12.28
 6,000 12.28 12.28 12.28 0 0 0
29/12/2025
12.28
 33,700 12.19 12.33 12.19 300 1,200 -0.0
26/12/2025
12.19
 2,000 12.19 12.19 12.19 0 100 -0.0
25/12/2025
12.28
 9,500 12.19 12.28 12.19 0 0 0
24/12/2025
12.28
 29,600 12.23 12.28 12.19 0 0 0
23/12/2025
12.23
 36,100 12.33 12.33 12.19 0 0 0
22/12/2025
12.28
 107,100 12.33 12.33 12.19 0 0 0
19/12/2025
12.28
 25,900 12.33 12.33 12.05 0 0 0
18/12/2025
12.33
 9,800 12.19 12.33 12.19 0 0 0
17/12/2025
12.33
 211,300 12.28 12.33 12.23 0 0 0
16/12/2025
12.37
 1,000 12.37 12.37 12.37 0 0 0
15/12/2025
12.37
 63,600 12.19 12.37 12.05 0 0 0
12/12/2025
12.28
 22,100 12.28 12.33 12.23 0 0 0
11/12/2025
12.28
 1,800 12.28 12.28 12.28 0 0 0
10/12/2025
12.23
 28,500 12.33 12.37 12.23 900 0 0.0
09/12/2025
12.33
 34,100 12.23 12.42 12.19 0 1,800 -0.0
08/12/2025
12.23
 2,200 12.33 12.33 12.23 0 0 0
05/12/2025
12.28
 4,400 12.33 12.33 12.23 800 0 0.0
04/12/2025
12.23
 29,700 12.28 12.28 12.23 0 0 0
03/12/2025
12.19
 27,100 12.33 12.33 12.19 100 0 0.0
02/12/2025
12.37
 22,500 12.28 12.37 12.14 1,900 0 0.0
01/12/2025
12.37
 18,900 12.19 12.37 12.19 0 0 0
28/11/2025
12.33
 32,300 12.33 12.37 12.19 0 0 0
27/11/2025
12.19
 14,100 12.37 12.37 12.19 0 0 0
26/11/2025
12.37
 4,500 12.23 12.37 12.23 1,000 0 0.0
25/11/2025
12.37
 3,500 12.33 12.37 12.28 0 0 0
24/11/2025
12.37
 20,100 12.42 12.42 12.33 100 0 0.0
21/11/2025
12.42
 22,400 12.46 12.51 12.37 0 0 0
20/11/2025
12.46
 15,700 12.46 12.46 12.28 0 0 0
19/11/2025
12.46
 14,000 12.33 12.46 12.23 0 0 0
18/11/2025
12.46
 18,700 12.37 12.55 12.33 0 0 0
17/11/2025
12.37
 17,800 12.37 12.37 12.23 0 0 0
14/11/2025
12.37
 43,200 12.37 12.37 12.33 0 0 0
13/11/2025
12.37
 27,200 12.37 12.37 12.28 100 100 -0
12/11/2025
12.37
 14,000 12.23 12.37 12.23 0 0 0
11/11/2025
12.28
 20,700 12.28 12.33 12.28 0 4,400 -0.1
10/11/2025
12.28
 11,600 12.33 12.33 12.23 100 1,600 -0.0
07/11/2025
12.33
 22,000 12.28 12.33 12.14 0 0 0
06/11/2025
12.23
 135,200 12.23 12.28 12.19 1,100 0 0.0
05/11/2025
12.19
 34,200 12.23 12.33 12.19 2,000 1,000 0.0
04/11/2025
12.23
 29,100 12.14 12.23 12.05 0 0 0
03/11/2025
12.23
 3,100 12.23 12.23 12.19 0 0 0
31/10/2025
12.23
 21,800 12.28 12.28 12.10 300 0 0.0
30/10/2025
12.28
 14,800 12.33 12.33 12.10 0 0 0
29/10/2025
12.28
 60,600 12.23 12.28 12.19 0 0 0
28/10/2025
12.23
 10,700 12.14 12.23 12.14 0 0 0
27/10/2025
12.19
 9,100 12.23 12.28 12.19 0 300 -0.0
24/10/2025
12.19
 4,900 12.23 12.23 12.01 100 3,000 -0.0
23/10/2025
12.23
 1,400 11.96 12.23 11.96 0 0 0
22/10/2025
11.92
 24,700 12.14 12.28 11.92 0 0 0
21/10/2025
12.33
 29,800 11.64 12.33 11.64 400 100 0.0
20/10/2025
12.33
 38,100 12.51 12.51 12.23 0 0 0
17/10/2025
12.51
 25,500 12.51 12.55 12.28 0 100 -0.0
16/10/2025
12.51
 49,800 12.42 12.55 12.23 300 900 -0.0
15/10/2025
12.42
 36,600 12.42 12.46 12.28 0 700 -0.0
14/10/2025
12.46
 14,400 12.51 12.51 12.33 0 400 -0.0
13/10/2025
12.55
 35,000 12.51 12.60 12.33 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |