Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.05
-0.05
(-0.35%)
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) 		-0.70 -4.73% 7,605,100 9,900 0.1
13.95
17.90
14.05
2 tháng
(2026-01-16) 		-0.05 -0.35% 8,952,500 -11,000 -0.2
13.90
17.90
14.05
3 tháng
(2025-12-17) 		0.60 4.44% 10,066,700 7,100 0.1
13.35
17.90
14.05
6 tháng
(2025-09-18) 		0.40 2.92% 11,471,900 -6,500 -0.1
13.05
17.90
14.05
12 tháng
(2025-03-24) 		-0.49 -3.35% 15,616,400 -80,334 -1.1
12.55
17.90
14.05
24 tháng
(2024-03-27) 		1.32 10.36% 26,081,100 -3,356 0.0
12.13
17.90
14.05
36 tháng
(2023-04-03) 		0.54 4.01% 34,933,400 -2,019,415 -32.5
12.04
17.90
14.05
60 tháng
(2021-04-12) 		0.76 5.69% 71,559,100 -767,115 -9.5
11.73
23
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2018
8.75
 8,220 8.75 8.85 8.57 5,100 0 0.1
12/03/2018
8.75
 3,940 8.60 8.80 8.65 2,030 0 0.0
09/03/2018
8.60
 47,770 8.50 8.60 8.55 18,500 11,340 0.1
08/03/2018
8.50
 6,000 8.55 8.60 8.50 3,000 4,000 -0.0
07/03/2018
8.55
 52,190 8.60 8.70 8.55 9,000 6,000 0.1
06/03/2018
8.60
 67,350 8.55 8.60 8.50 100 5,040 -0.1
05/03/2018
8.55
 30,180 8.47 8.65 8.47 0 6,230 -0.1
02/03/2018
8.47
 5,840 8.40 8.55 8.47 10 0 0.0
01/03/2018
8.40
 8,460 8.45 8.55 8.20 10 300 -0.0
28/02/2018
8.45
 750 8.45 8.65 8.15 120 0 0.0
27/02/2018
8.45
 35,210 8.45 8.55 8.15 20 500 -0.0
26/02/2018
8.45
 32,130 8.50 8.50 8.05 20 0 0.0
23/02/2018
8.50
 4,660 8.45 8.55 8.10 20 0 0.0
22/02/2018
8.45
 25,970 8.55 8.55 8.05 420 1,460 -0.0
21/02/2018
8.55
 30,220 8.50 8.70 8.30 110 0 0.0
13/02/2018
8.50
 1,490 8.45 8.55 8.30 40 0 0.0
12/02/2018
8.45
 30,070 8.15 8.65 8.05 540 10,260 -0.2
09/02/2018
8.15
 5,750 8.15 8.35 8.05 240 0 0.0
08/02/2018
8.15
 2,340 8.35 8.35 8.15 10 10 0
07/02/2018
8.35
 27,710 8.15 8.45 8.15 1,290 10,020 -0.1
06/02/2018
8.15
 94,770 8.65 8.65 8.05 70 3,700 -0.1
05/02/2018
8.65
 22,060 8.65 8.85 8.45 940 600 0.0
02/02/2018
8.65
 13,260 8.65 8.80 8.55 40 20 0.0
01/02/2018
8.65
 28,350 8.65 8.80 8.45 90 4,270 -0.1
31/01/2018
8.65
 38,600 8.80 8.95 8.65 840 17,900 -0.3
30/01/2018
8.80
 46,960 8.75 8.80 8.55 39,160 15,100 0.4
29/01/2018
8.75
 8,770 8.95 9.00 8.40 860 0 0.0
26/01/2018
8.95
 90,740 8.65 9.05 8.65 69,360 63,910 0.1
25/01/2018
8.65
 68,820 8.45 8.65 8.30 51,360 3,240 0.8
22/01/2018
8.45
 6,730 8.50 8.65 8.35 660 6,000 -0.1
19/01/2018
8.50
 43,430 8.20 8.55 8.30 50 1,600 -0.0
18/01/2018
8.20
 28,730 8.47 8.55 8.10 1,020 1,500 -0.0
17/01/2018
8.47
 31,110 8.45 8.50 8.40 0 2,000 -0.0
16/01/2018
8.45
 33,400 8.65 8.75 8.40 2,450 0 0.0
15/01/2018
8.65
 36,500 8.65 8.65 8.55 0 10 -0.0
12/01/2018
8.65
 34,700 8.57 8.80 8.60 530 0 0.0
11/01/2018
8.57
 31,960 8.45 8.65 8.35 3,910 3,000 0.0
10/01/2018
8.45
 26,110 8.55 8.75 8.45 6,090 1,000 0.1
09/01/2018
8.55
 68,230 8.45 8.75 8.45 1,610 0 0.0
08/01/2018
8.45
 41,200 8.30 8.45 8.10 4,010 0 0.1
05/01/2018
8.30
 15,010 8.22 8.35 8.20 130 0 0.0
04/01/2018
8.22
 77,720 7.79 8.22 7.79 19,120 40 0.3
03/01/2018
7.79
 96,960 7.79 7.84 7.69 23,010 800 0.3
02/01/2018
7.79
 10,440 7.89 7.89 7.69 0 4,820 -0.1
29/12/2017
7.89
 41,940 7.74 7.89 7.67 500 0 0.0
28/12/2017
7.74
 79,320 7.64 7.77 7.59 0 3,000 -0.0
27/12/2017
7.64
 18,710 7.59 7.64 7.59 8,000 4,000 0.1
26/12/2017
7.59
 23,380 7.54 7.59 7.54 14,600 0 0.2
25/12/2017
7.54
 32,430 7.64 7.64 7.54 0 0 0
22/12/2017
7.64
 15,720 7.64 7.64 7.54 150 0 0.0
21/12/2017
7.64
 7,420 7.69 7.69 7.57 0 0 0
20/12/2017
7.69
 77,310 7.59 7.79 7.49 10 0 0.0
19/12/2017
7.59
 82,820 7.54 7.64 7.54 0 0 0
18/12/2017
7.54
 58,420 7.54 7.54 7.49 0 0 0
15/12/2017
7.54
 173,350 7.52 7.59 7.39 10 15,000 -0.2
14/12/2017
7.52
 2,910 7.54 7.54 7.47 0 0 0
13/12/2017
7.54
 5,540 7.54 7.54 7.44 4,240 0 0.1
12/12/2017
7.54
 32,850 7.49 7.54 7.39 20 0 0.0
11/12/2017
7.49
 48,560 7.54 7.54 7.47 3,000 0 0.0
08/12/2017
7.54
 167,260 7.59 7.59 7.49 5,000 0 0.1
07/12/2017
7.59
 26,340 7.82 7.82 7.59 0 0 0
06/12/2017
7.82
 17,730 7.94 7.94 7.64 600 0 0.0
05/12/2017
7.94
 32,510 7.94 8.00 7.79 1,810 0 0.0
04/12/2017
7.94
 17,990 7.64 7.94 7.79 2,640 0 0.0
01/12/2017
7.64
 226,940 7.72 8.05 7.64 6,010 0 0.1
30/11/2017
7.72
 112,990 7.49 7.79 7.49 1,530 0 0.0
29/11/2017
7.49
 6,510 7.49 7.52 7.47 0 2,500 -0.0
28/11/2017
7.49
 19,810 7.52 7.52 7.49 0 0 0
27/11/2017
7.52
 4,770 7.52 7.64 7.49 10 0 0.0
24/11/2017
7.52
 26,860 7.52 7.52 7.47 10,000 0 0.1
23/11/2017
7.52
 20,220 7.54 7.59 7.47 10 230 -0.0
22/11/2017
7.54
 10,230 7.54 7.54 7.49 0 0 0
21/11/2017
7.54
 367,700 7.54 8.05 7.54 1,910 0 0.0
20/11/2017
7.54
 41,760 7.49 7.54 7.49 0 6,000 -0.1
17/11/2017
7.49
 26,210 7.49 7.52 7.47 900 0 0.0
16/11/2017
7.49
 16,920 7.49 7.54 7.47 1,900 480 0.0
15/11/2017
7.49
 13,600 7.52 7.54 7.49 3,600 0 0.1
14/11/2017
7.52
 1,820 7.52 7.52 7.47 0 0 0
13/11/2017
7.52
 41,240 7.52 7.54 7.49 10 0 0.0
10/11/2017
7.52
 18,520 7.47 7.52 7.47 20 0 0.0
09/11/2017
7.47
 19,110 7.52 7.54 7.47 0 600 -0.0
08/11/2017
7.52
 23,360 7.52 7.54 7.44 5,100 0 0.1
07/11/2017
7.52
 7,050 7.49 7.52 7.47 0 0 0
06/11/2017
7.49
 24,360 7.54 7.54 7.44 0 4,300 -0.1
03/11/2017
7.54
 38,650 7.42 7.54 7.44 120 0 0.0
02/11/2017
7.42
 255,880 7.49 7.54 7.42 16,930 0 0.3
01/11/2017
7.49
 11,280 7.52 7.52 7.39 10 0 0.0
31/10/2017
7.52
 51,280 7.49 7.54 7.44 37,970 0 0.6
30/10/2017
7.49
 2,600 7.49 7.49 7.44 1,470 0 0.0
27/10/2017
7.49
 29,670 7.54 7.54 7.44 22,400 0 0.3
26/10/2017
7.54
 23,040 7.44 7.54 7.39 7,070 0 0.1
25/10/2017
7.44
 1,610 7.47 7.49 7.39 130 0 0.0
24/10/2017
7.47
 2,270 7.49 7.54 7.47 520 0 0.0
23/10/2017
7.49
 11,020 7.49 7.49 7.44 0 0 0
20/10/2017
7.49
 20,090 7.49 7.54 7.37 620 1,350 -0.0
19/10/2017
7.49
 30,090 7.49 7.54 7.44 5,000 0 0.1
18/10/2017
7.49
 6,530 7.49 7.52 7.39 80 30 0.0
17/10/2017
7.49
 4,420 7.49 7.49 7.34 20 1,000 -0.0
16/10/2017
7.49
 34,320 7.32 7.49 7.34 10 1,180 -0.0
13/10/2017
7.32
 5,390 7.37 7.39 7.29 1,010 370 0.0

Chính sách bảo mật | Điều khoản sử dụng |