CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.50
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
(2026-05-13) 		0.20 8.70% 5,000 4,600 0
2.20
2.50
2.50
2 tháng
(2026-04-13) 		-0.10 -3.85% 7,500 5,900 0
2.20
2.70
2.50
3 tháng
(2026-03-16) 		-0.90 -26.47% 80,700 249,100 0.6
2.20
3.40
2.50
6 tháng
(2025-12-15) 		0.10 4.17% 398,500 357,000 0.8
2.20
3.40
2.50
12 tháng
(2025-06-17) 		0.40 19.05% 1,968,000 438,800 1.1
1.90
3.40
2.50
24 tháng
(2024-06-24) 		-3.50 -58.33% 4,976,773 -801,300 -2.7
1.90
7.90
2.50
36 tháng
(2023-06-28) 		-3.90 -60.94% 5,744,042 -616,527 -1.5
1.90
7.90
2.50
60 tháng
(2021-07-08) 		-3.80 -60.32% 31,901,478 590,773 6.2
1.90
13.50
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
20.50
 240 20 20.50 19.90 0 0 0
07/06/2018
20
 353,860 19.60 20 17.80 0 200 -0.0
06/06/2018
19.60
 275,540 17.90 19.60 16.50 0 100 -0.0
05/06/2018
17.90
 510 18.30 18.50 17.90 0 0 0
04/06/2018
18.30
 580 17.10 18.50 16.80 200 0 0.0
01/06/2018
17.10
 6,900 16.80 17.30 15.80 6,600 0 0.1
31/05/2018
16.80
 5,100 15.90 17.20 15.50 100 2,900 -0.0
30/05/2018
15.90
 1,050 15.30 15.90 15.30 800 0 0.0
29/05/2018
15.30
 2,200 14.90 15.50 15.30 2,200 1,000 0.0
28/05/2018
14.90
 2,100 16.50 16.50 14.90 1,900 0 0.0
25/05/2018
16.50
 9,880 16.90 18.50 16.10 0 0 0
24/05/2018
16.90
 400 15.80 16.90 15.50 100 0 0.0
23/05/2018
15.80
 200 14.80 15.80 13.90 0 0 0
22/05/2018
14.80
 0 14.80 14.80 14.80 0 0 0
21/05/2018
14.80
 202 13.90 14.80 13.60 0 0 0
18/05/2018
13.90
 1,100 13.30 13.90 12.80 0 0 0
17/05/2018
13.30
 11,600 12.20 13.40 11.10 0 700 -0.0
16/05/2018
12.20
 2,150 13.20 13.70 12.20 0 300 -0.0
15/05/2018
13.20
 8,000 12.30 13.30 11.80 1,800 1,700 0
14/05/2018
12.30
 1,350 11.50 12.30 11.30 0 1,300 -0.0
11/05/2018
11.50
 324,700 10.60 11.60 9.70 0 0 0
10/05/2018
10.60
 295,500 10 10.80 9.80 900 1,200 -0.0
09/05/2018
10
 0 10 10 10 0 0 0
08/05/2018
10
 1,200 10.50 10.50 9.90 0 0 0
07/05/2018
10.50
 10 10.50 10.50 10.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |