Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.25
-0.15
(-1.04%)
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) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
7.37
 250 7.39 7.42 7.37 0 0 0
11/10/2017
7.39
 12,060 7.42 7.52 7.39 0 0 0
10/10/2017
7.42
 7,830 7.39 7.42 7.39 0 0 0
09/10/2017
7.39
 7,400 7.44 7.44 7.29 40 0 0.0
06/10/2017
7.44
 30,380 7.44 7.44 7.29 20 7,240 -0.1
05/10/2017
7.44
 9,930 7.39 7.44 7.34 0 420 -0.0
04/10/2017
7.39
 31,480 7.34 7.39 7.27 0 0 0
03/10/2017
7.34
 36,140 7.34 7.39 7.29 110 0 0.0
02/10/2017
7.34
 26,890 7.32 7.44 7.32 260 0 0.0
29/09/2017
7.32
 23,900 7.34 7.39 7.29 2,010 900 0.0
28/09/2017
7.34
 8,050 7.39 7.39 7.34 100 0 0.0
27/09/2017
7.39
 4,590 7.39 7.44 7.32 2,310 0 0.0
26/09/2017
7.39
 61,740 7.34 7.39 7.34 3,000 0 0.0
25/09/2017
7.34
 12,600 7.39 7.39 7.34 370 0 0.0
22/09/2017
7.39
 14,620 7.39 7.52 7.34 80 0 0.0
21/09/2017
7.39
 14,080 7.42 7.42 7.37 7,600 0 0.1
20/09/2017
7.42
 29,710 7.39 7.49 7.29 5,420 220 0.1
19/09/2017
7.39
 10,210 7.39 7.54 7.29 10 0 0.0
18/09/2017
7.39
 13,540 7.39 7.39 7.39 500 5,000 -0.1
15/09/2017
7.39
 11,910 7.32 7.39 7.34 5,710 0 0.1
14/09/2017
7.32
 49,980 7.37 7.37 7.29 550 0 0.0
13/09/2017
7.37
 120 7.37 7.37 7.29 0 0 0
12/09/2017
7.37
 11,360 7.42 7.42 7.32 0 0 0
11/09/2017
7.42
 18,850 7.42 7.42 7.24 30 110 -0.0
08/09/2017
7.42
 170 7.37 7.44 7.39 20 0 0.0
07/09/2017
7.37
 49,350 7.44 7.44 7.32 3,000 0 0.0
06/09/2017
7.44
 13,050 7.44 7.54 7.29 9,720 530 0.1
05/09/2017
7.44
 18,980 7.44 7.44 7.34 0 2,390 -0.0
01/09/2017
7.44
 30,490 7.39 7.49 7.44 0 5,290 -0.1

Chính sách bảo mật | Điều khoản sử dụng |