CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.30
0.30
(15%)
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) 		-0.10 -4.76% 60,700 26,400 0.1
2
2.30
2.30
2 tháng
(2025-10-06) 		0 0% 166,300 26,400 0.1
2
2.30
2.30
3 tháng
(2025-09-08) 		-0.10 -4.76% 260,800 71,400 0.1
1.90
2.30
2.30
6 tháng
(2025-06-09) 		0 0% 1,578,600 -14,900 -0
1.90
2.50
2.30
12 tháng
(2024-12-10) 		-2.50 -55.56% 3,987,292 -1,139,900 -3.1
1.90
4.70
2.30
24 tháng
(2023-12-18) 		-4.80 -70.59% 4,645,836 -1,237,800 -3.7
1.90
7.90
2.30
36 tháng
(2022-12-21) 		-4.20 -67.74% 8,464,906 -970,827 -1.9
1.90
7.90
2.30
60 tháng
(2020-12-31) 		-2.40 -54.55% 33,552,935 -941,927 -4.0
1.90
13.50
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
10.50
 0 10.50 10.50 10.50 0 0 0
03/05/2018
10.50
 0 10.50 10.50 10.50 0 0 0
02/05/2018
10.50
 240 11.10 11.10 10.50 200 0 0.0
27/04/2018
11.10
 2,600 10.10 11.10 9.30 0 200 -0.0
26/04/2018
10.10
 4,010 9.20 10.10 8.30 3,000 500 0.0
24/04/2018
9.20
 2,230 8.40 9.20 9.20 0 2,000 -0.0
23/04/2018
8.40
 533 7.70 8.40 8.40 0 500 -0.0
20/04/2018
7.70
 3,352,000 7 7.70 7.60 346,500 2,000 2.6
19/04/2018
7
 100 7.70 7.70 7 0 100 -0.0
18/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
17/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
16/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
13/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
12/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
11/04/2018
7.70
 1,043 8.50 8.50 7.70 1,000 1,000 0
10/04/2018
8.50
 117 9 9 8.50 100 0 0.0
09/04/2018
9
 200 9.80 9.80 9 200 0 0.0
06/04/2018
9.80
 5,500 9 9.80 9.80 0 0 0
05/04/2018
9
 60 9 9 9 0 0 0
04/04/2018
9
 0 9 9 9 0 0 0
03/04/2018
9
 0 9 9 9 0 0 0
02/04/2018
9
 12,000 8.20 9 9 6,000 0 0.1
30/03/2018
8.20
 1,000 9 9 8.20 0 0 0
29/03/2018
9
 4,200 9.80 9.80 9 3,100 500 0.0
28/03/2018
9.80
 300 9.80 9.80 9.80 0 0 0
27/03/2018
9.80
 4,310 10.80 10.80 9.80 4,300 0 0.0
26/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
23/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
22/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
21/03/2018
10.80
 100 11.80 11.80 10.80 100 100 0
20/03/2018
11.80
 0 11.80 11.80 11.80 0 0 0
19/03/2018
11.80
 0 11.80 11.80 11.80 0 0 0
16/03/2018
11.80
 0 11.80 11.80 11.80 0 0 0
15/03/2018
11.80
 100 10.80 11.80 11.80 0 0 0
14/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
13/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
12/03/2018
10.80
 34 10.80 10.80 10.80 0 0 0
09/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
08/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
07/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
06/03/2018
10.80
 541 12 12 10.80 500 0 0.0
05/03/2018
12
 500 11.50 12 12 500 0 0.0
02/03/2018
11.50
 0 11.50 11.50 11.50 0 0 0
01/03/2018
11.50
 0 11.50 11.50 11.50 0 0 0
28/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
27/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
26/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
23/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
22/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
21/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
13/02/2018
11.50
 2,500 11.30 11.50 11.50 0 0 0
12/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
09/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
08/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
07/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
06/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
05/02/2018
11.30
 7,200 12.50 12.50 11.30 0 7,200 -0.1
02/02/2018
12.50
 0 12.50 12.50 12.50 0 0 0
01/02/2018
12.50
 3,500 12.50 12.50 11.30 3,500 0 0.0
31/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
30/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
29/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
26/01/2018
12.50
 1,019 12.50 12.50 12.50 1,000 0 0.0
25/01/2018
12.50
 3,800 12.50 12.50 12.40 0 0 0
24/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
23/01/2018
12.50
 3,300 12.50 12.50 12.50 0 0 0
22/01/2018
12.50
 3,100 12.50 12.50 12 0 0 0
19/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
18/01/2018
12.50
 10,603 11.80 12.50 10.70 0 0 0
17/01/2018
11.80
 3,800 10.80 11.80 11.80 0 0 0
16/01/2018
10.80
 6,080 11.90 11.90 10.80 5,500 0 0.1
15/01/2018
11.90
 700 11.90 11.90 11.90 0 0 0
12/01/2018
11.90
 24,900 11.10 12.20 10 200 100 0.0
11/01/2018
11.10
 100 11.10 11.10 11.10 0 0 0
10/01/2018
11.10
 0 11.10 11.10 11.10 0 0 0
09/01/2018
11.10
 460 11.10 11.10 10.10 400 0 0.0
08/01/2018
11.10
 0 11.10 11.10 11.10 0 0 0
05/01/2018
11.10
 3,000 11.10 11.10 10.30 3,000 0 0.0
04/01/2018
11.10
 60 11.10 11.10 11.10 0 0 0
03/01/2018
11.10
 1,860 11.20 11.20 10.10 0 0 0
02/01/2018
11.20
 3,800 11.20 11.20 11.20 3,500 0 0.0
29/12/2017
11.20
 500 11.90 11.90 11.20 0 200 -0.0
28/12/2017
11.90
 1,710 12.70 12.70 11.90 0 100 -0.0
27/12/2017
12.70
 24,831 11.60 12.70 11.60 0 13,400 -0.2
26/12/2017
11.60
 1,720 10.60 11.60 11.60 1,500 0 0.0
25/12/2017
10.60
 4,600 9.70 10.60 10.60 4,600 0 0.0
22/12/2017
9.70
 100 8.90 9.70 9.70 100 100 0
21/12/2017
8.90
 0 8.90 8.90 8.90 0 0 0
20/12/2017
8.90
 100 8.10 8.90 8.90 100 100 0
19/12/2017
8.10
 6,700 7.40 8.10 8.10 1,300 6,700 -0.0
18/12/2017
7.40
 0 7.40 7.40 7.40 0 0 0
15/12/2017
7.40
 0 7.40 7.40 7.40 0 0 0
14/12/2017
7.40
 0 7.40 7.40 7.40 0 0 0
13/12/2017
7.40
 3,350,000 6.80 7.40 7.40 0 0 0
12/12/2017
6.80
 30,120 7.20 7.90 6.80 9,600 0 0.1
11/12/2017
7.20
 300 7.80 7.80 7.20 200 0 0.0
08/12/2017
7.80
 10 7.80 7.80 7.80 0 0 0
07/12/2017
7.80
 1,120 8.50 8.50 7.80 1,000 0 0.0
06/12/2017
8.50
 0 8.50 8.50 8.50 0 0 0
05/12/2017
8.50
 11,400 8.20 9 8.40 10,400 10,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |