Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.55
-0.20
(-1.45%)
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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
6.92
 5,580 6.92 7.09 6.77 2,740 0 0.0
14/11/2018
6.92
 11,210 7.11 7.11 6.82 5,010 0 0.1
13/11/2018
7.11
 2,910 7.01 7.11 6.87 820 0 0.0
12/11/2018
7.01
 10,410 7.09 7.09 6.89 0 0 0
09/11/2018
7.09
 30 7.11 7.11 6.87 10 20 -0.0
08/11/2018
7.11
 10 7.01 7.11 7.11 10 0 0.0
07/11/2018
7.01
 5,350 7.01 7.01 6.92 20 0 0.0
06/11/2018
7.01
 100 7.01 7.11 7.01 10 0 0.0
05/11/2018
7.01
 3,570 7.01 7.11 6.92 520 0 0.0
02/11/2018
7.01
 1,740 6.97 7.09 6.89 20 0 0.0
01/11/2018
6.97
 110 6.92 7.09 6.97 110 0 0.0
31/10/2018
6.92
 43,010 6.87 7.09 6.87 190 0 0.0
30/10/2018
6.87
 54,120 6.92 7.09 6.87 10 0 0.0
29/10/2018
6.92
 38,850 6.92 7.04 6.87 440 20,000 -0.3
26/10/2018
6.92
 107,500 6.92 7.14 6.82 250 2,390 -0.0
25/10/2018
6.92
 41,780 7.16 7.16 6.82 4,500 4,920 -0.0
24/10/2018
7.16
 1,410 7.01 7.31 6.89 30 0 0.0
23/10/2018
7.01
 8,030 7.11 7.58 6.99 1,720 0 0.0
22/10/2018
7.11
 4,720 7.16 7.16 7.06 430 0 0.0
19/10/2018
7.16
 1,170 7.24 7.24 7.01 20 100 -0.0
18/10/2018
7.24
 1,750 7.21 7.24 7.06 10 0 0.0
17/10/2018
7.21
 1,740 7.21 7.21 7.16 0 0 0
16/10/2018
7.21
 7,110 7.21 7.24 6.97 0 0 0
15/10/2018
7.21
 40,420 7.16 7.31 7.21 3,000 0 0.0
12/10/2018
7.16
 46,160 7.16 7.21 7.16 7,770 0 0.1
11/10/2018
7.16
 15,450 7.16 7.26 6.97 7,030 1,300 0.1
10/10/2018
7.16
 2,010 7.34 7.34 7.16 30 0 0.0
09/10/2018
7.34
 11,050 7.41 7.41 7.06 40 10 0.0
08/10/2018
7.41
 13,520 7.41 7.41 7.31 0 0 0
05/10/2018
7.41
 29,960 7.43 7.43 7.21 10 0 0.0
04/10/2018
7.43
 41,470 7.31 7.46 7.31 20,910 0 0.3
03/10/2018
7.31
 29,920 7.34 7.34 7.19 10 0 0.0
02/10/2018
7.34
 29,510 7.46 7.46 7.24 1,130 0 0.0
01/10/2018
7.46
 109,030 7.29 7.46 7.24 6,800 0 0.1
28/09/2018
7.29
 37,750 7.41 7.41 7.19 10 0 0.0
27/09/2018
7.41
 40,460 7.46 7.61 7.31 20,020 0 0.3
26/09/2018
7.46
 67,310 7.01 7.48 7.09 20 0 0.0
25/09/2018
7.01
 477,520 7.01 7.11 7.01 20 172,170 -2.5
24/09/2018
7.01
 51,690 7.01 7.11 6.92 23,210 40,210 -0.2
21/09/2018
7.01
 50,590 6.99 7.01 6.97 100 50,270 -0.7
20/09/2018
6.99
 210,370 7.01 7.09 6.99 2,350 205,180 -2.9
19/09/2018
7.01
 121,420 6.99 7.06 6.97 510 18,870 -0.3
18/09/2018
6.99
 2,530 7.01 7.01 6.89 1,440 0 0.0
17/09/2018
7.01
 4,940 7.01 7.06 6.67 640 0 0.0
14/09/2018
7.01
 23,310 6.99 7.11 6.97 20 0 0.0
13/09/2018
6.99
 24,560 6.97 7.01 6.97 20,000 0 0.3
12/09/2018
6.97
 8,590 6.92 7.01 6.89 600 2,180 -0.0
11/09/2018
6.92
 3,940 7.01 7.06 6.82 110 0 0.0
10/09/2018
7.01
 540 6.97 7.01 7.01 0 0 0
07/09/2018
6.97
 6,450 6.92 7.06 6.92 10 4,440 -0.1
06/09/2018
6.92
 6,780 7.06 7.16 6.92 0 0 0
05/09/2018
7.06
 9,790 6.99 7.06 6.92 110 4,760 -0.1
04/09/2018
6.99
 13,800 7.01 7.01 6.97 10,100 0 0.1
31/08/2018
7.01
 15,360 6.97 7.01 6.92 13,180 0 0.2
30/08/2018
6.97
 2,530 7.06 7.11 6.97 0 0 0
29/08/2018
7.06
 2,490 6.97 7.06 6.92 190 0 0.0
28/08/2018
6.97
 30,990 6.97 7.01 6.97 8,980 980 0.1
27/08/2018
6.97
 40,370 7.06 7.06 6.92 4,330 330 0.1
24/08/2018
7.06
 1,220 6.97 7.16 6.92 20 1,200 -0.0
23/08/2018
6.97
 5,000 6.97 6.97 6.97 0 0 0
22/08/2018
6.97
 41,130 6.92 7.06 6.92 30,020 0 0.4
21/08/2018
6.92
 4,150 7.06 7.06 6.92 2,000 0 0.0
20/08/2018
7.06
 60 7.04 7.06 6.92 20 0 0.0
17/08/2018
7.04
 30,220 7.16 7.16 6.92 29,920 0 0.4
16/08/2018
7.16
 90 7.06 7.16 7.14 90 0 0.0
15/08/2018
7.06
 5,260 7.06 7.06 6.97 0 0 0
14/08/2018
7.06
 4,360 6.97 7.06 6.87 10 0 0.0
13/08/2018
6.97
 3,850 7.11 7.11 6.92 0 1,370 -0.0
10/08/2018
7.11
 550 7.01 7.41 7.11 510 0 0.0
09/08/2018
7.01
 453,850 7.01 7.11 6.77 448,390 453,730 -0.1
08/08/2018
7.01
 1,300 7.06 7.11 6.92 10 0 0.0
07/08/2018
7.06
 2,670 7.01 7.21 6.97 70 0 0.0
06/08/2018
7.01
 52,550 7.01 7.41 6.99 2,230 51,320 -0.7
03/08/2018
7.01
 50 6.97 7.11 6.97 30 0 0.0
02/08/2018
6.97
 32,210 7.01 7.01 6.97 30,000 31,570 -0.0
01/08/2018
7.01
 32,400 7.01 7.11 7.01 230,040 200,000 0.4
31/07/2018
7.01
 2,020 6.89 7.09 6.92 2,010 0 0.0
30/07/2018
6.89
 4,540 6.92 7.04 6.89 10 0 0.0
27/07/2018
6.92
 27,140 6.99 7.01 6.89 110 0 0.0
26/07/2018
6.99
 2,080 7.04 7.04 6.87 10 0 0.0
25/07/2018
7.04
 10 6.89 7.04 7.04 10 0 0.0
24/07/2018
6.89
 580 7.09 7.09 6.89 0 480 -0.0
23/07/2018
7.09
 10,470 6.92 7.09 6.89 640 1,390 -0.0
20/07/2018
6.92
 12,340 6.97 6.97 6.92 0 0 0
19/07/2018
6.97
 25,480 6.99 7.01 6.82 0 10 -0.0
18/07/2018
6.99
 1,630 7.04 7.04 6.92 700 0 0.0
17/07/2018
7.04
 940 7.06 7.09 6.87 0 0 0
16/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
13/07/2018
7.06
 10 7.06 7.06 7.06 0 0 0
12/07/2018
7.06
 420 7.06 7.06 6.57 40 0 0.0
11/07/2018
7.06
 8,010 7.09 7.09 6.82 4,200 0 0.1
10/07/2018
7.09
 3,480 7.06 7.09 7.06 0 0 0
09/07/2018
7.06
 660 7.11 7.11 7.06 0 0 0
06/07/2018
7.11
 15,030 7.19 7.19 6.82 270 3,760 -0.0
05/07/2018
7.19
 1,010 7.11 7.19 7.19 0 0 0
04/07/2018
7.11
 3,720 7.01 7.41 6.92 1,180 0 0.0
03/07/2018
7.01
 160 7.01 7.19 7.01 10 0 0.0
02/07/2018
7.01
 8,510 7.41 7.41 6.97 0 7,870 -0.1
29/06/2018
7.41
 28,160 7.06 7.41 7.01 820 0 0.0
28/06/2018
7.06
 13,340 7.06 7.06 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |