CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.80
0
(0%)
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
(2025-12-29) 		0.30 12% 18,500 9,000 0.0
2.50
2.80
2.80
2 tháng
(2025-12-01) 		0.80 40% 276,900 192,900 0.4
2
2.80
2.80
3 tháng
(2025-10-30) 		0.70 33.33% 338,500 219,300 0.5
2
2.80
2.80
6 tháng
(2025-08-01) 		0.60 27.27% 906,300 373,100 0.8
1.90
2.80
2.80
12 tháng
(2025-02-03) 		0.10 3.70% 3,802,027 -584,300 -1.4
1.90
3.50
2.80
24 tháng
(2024-02-15) 		-4.10 -59.42% 4,840,219 -1,044,900 -3.3
1.90
7.90
2.80
36 tháng
(2023-02-13) 		-3.60 -56.25% 8,624,206 -821,027 -1.8
1.90
7.90
2.80
60 tháng
(2021-02-23) 		-3.30 -54.10% 33,726,689 -829,827 -4.1
1.90
13.50
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2017
8.20
 2,300 8.20 8.20 7.60 0 100 -0.0
01/12/2017
8.20
 110 8.50 8.50 8.20 0 0 0
30/11/2017
8.50
 500 9.20 9.20 8.50 0 0 0
29/11/2017
9.20
 1,900 8.90 9.70 9.20 1,800 0 0.0
28/11/2017
8.90
 1,800 9.80 9.90 8.90 200 1,000 -0.0
27/11/2017
9.80
 0 9.80 9.80 9.80 0 0 0
24/11/2017
9.80
 0 9.80 9.80 9.80 0 0 0
23/11/2017
9.80
 6,500 9.50 10.20 9.20 1,000 2,000 -0.0
22/11/2017
9.50
 0 9.50 9.50 9.50 0 0 0
21/11/2017
9.50
 200 9.80 9.80 9.30 0 0 0
20/11/2017
9.80
 100 10.70 10.70 9.80 0 0 0
17/11/2017
10.70
 9,400 9.90 10.80 9.80 9,200 0 0.1
16/11/2017
9.90
 6,700 10 11 9.50 600 1,000 -0.0
15/11/2017
10
 41,700 9.20 10.10 9.20 13,800 16,200 -0.0
14/11/2017
9.20
 400 8.50 9.20 8.50 0 200 -0.0
13/11/2017
8.50
 1,800 7.90 8.50 7.50 0 0 0
10/11/2017
7.90
 0 7.90 7.90 7.90 0 0 0
09/11/2017
7.90
 0 7.90 7.90 7.90 0 0 0
08/11/2017
7.90
 0 7.90 7.90 7.90 0 0 0
07/11/2017
7.90
 0 7.90 7.90 7.90 0 0 0
06/11/2017
7.90
 0 7.90 7.90 7.90 0 0 0
03/11/2017
7.90
 0 7.90 7.90 7.90 0 0 0
02/11/2017
7.90
 13,620 7.20 7.90 6.60 0 13,000 -0.1
01/11/2017
7.20
 0 7.20 7.20 7.20 0 0 0
31/10/2017
7.20
 0 7.20 7.20 7.20 0 0 0
30/10/2017
7.20
 0 7.20 7.20 7.20 0 0 0
27/10/2017
7.20
 100 7.80 7.80 7.20 0 0 0
26/10/2017
7.80
 100 8.50 8.50 7.80 0 0 0
25/10/2017
8.50
 300 9.20 9.20 8.50 0 0 0
24/10/2017
9.20
 2,100 9.70 9.70 8.90 100 0 0.0
23/10/2017
9.70
 8,100 9.60 10.50 9.60 0 1,000 -0.0
20/10/2017
9.60
 6,020 10.50 11.40 9.60 0 1,000 -0.0
19/10/2017
10.50
 17,600 10 10.50 9.10 0 0 0
18/10/2017
10
 8,800 9.60 10.50 10 0 100 -0.0
17/10/2017
9.60
 177,440 8.80 9.60 8.80 13,000 2,900 0.1
16/10/2017
8.80
 100 9.60 9.60 8.80 100 100 0
13/10/2017
9.60
 4,612 9.60 9.60 9.60 4,600 4,000 0.0
12/10/2017
9.60
 41,700 8.80 9.60 8.80 26,600 4,700 0.2
11/10/2017
8.80
 100 8 8.80 8.80 0 0 0
10/10/2017
8
 0 8 8 8 0 0 0
09/10/2017
8
 0 8 8 8 0 0 0
06/10/2017
8
 0 8 8 8 0 0 0
05/10/2017
8
 0 8 8 8 0 0 0
04/10/2017
8
 5,160 8.60 8.60 8 0 0 0
03/10/2017
8.60
 4,500 9.50 10.20 8.60 4,400 0 0.0
02/10/2017
9.50
 11,628 8.80 9.60 9.50 0 200 -0.0
29/09/2017
8.80
 100 9.60 9.60 8.80 0 0 0
28/09/2017
9.60
 20,200 9.60 10.50 9.40 0 0 0
27/09/2017
9.60
 75,300 8.80 9.60 8.80 70,300 2,700 0.6
26/09/2017
8.80
 400 9.70 9.70 8.80 0 0 0
25/09/2017
9.70
 10 9.70 9.70 9.70 0 0 0
22/09/2017
9.70
 32,500 9.50 9.90 8.60 2,500 0 0.0
21/09/2017
9.50
 6,200 8.70 9.50 7.90 0 0 0
20/09/2017
8.70
 128 8.10 8.70 8.70 0 0 0
19/09/2017
8.10
 2,000 8.10 8.10 8.10 0 2,000 -0.0
18/09/2017
8.10
 0 8.10 8.10 8.10 0 0 0
15/09/2017
8.10
 3,800 8.10 8.80 8.10 3,700 0 0.0
14/09/2017
8.10
 4,910 8.10 8.10 8.10 4,900 0 0.0
13/09/2017
8.10
 10,900 7.40 8.10 8.10 0 0 0
12/09/2017
7.40
 2,940 6.80 7.40 6.90 2,800 100 0.0
11/09/2017
6.80
 360 7.50 7.50 6.80 0 0 0
08/09/2017
7.50
 50 7.50 7.50 7.50 0 0 0
07/09/2017
7.50
 10 7.50 7.50 7.50 0 0 0
06/09/2017
7.50
 0 7.50 7.50 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |