CTCP Đầu tư Phát triển Gas Đô thị (pcg)

3.40
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
(2026-02-23) 		0.30 9.68% 197,300 172,800 0.6
2.80
3.40
3.40
2 tháng
(2026-01-16) 		0.70 25.93% 204,600 173,300 0.6
2.70
3.40
3.40
3 tháng
(2025-12-17) 		1 41.67% 317,800 280,700 0.8
2.30
3.40
3.40
6 tháng
(2025-09-18) 		1.30 61.90% 733,900 437,100 1.2
1.90
3.40
3.40
12 tháng
(2025-03-24) 		0.40 13.33% 2,976,800 -33,100 0.3
1.90
3.40
3.40
24 tháng
(2024-03-27) 		-3.20 -48.48% 4,984,496 -872,300 -2.7
1.90
7.90
3.40
36 tháng
(2023-04-03) 		-2.80 -45.16% 8,693,706 -682,027 -1.4
1.90
7.90
3.40
60 tháng
(2021-04-12) 		-5.10 -60% 33,747,089 -651,527 -3.4
1.90
13.50
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |