Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.85
-0.05
(-0.36%)
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) 		-0.65 -4.39% 7,870,200 13,100 0.2
13.90
17.90
13.90
2 tháng
(2026-01-19) 		0.25 1.80% 9,135,300 -6,800 -0.1
13.90
17.90
13.90
3 tháng
(2025-12-19) 		0.70 5.20% 10,110,700 10,300 0.1
13.35
17.90
13.90
6 tháng
(2025-09-22) 		0.45 3.28% 11,673,000 -4,800 -0.1
13.05
17.90
13.90
12 tháng
(2025-03-24) 		-0.44 -3.01% 15,881,500 -77,134 -1.0
12.55
17.90
13.90
24 tháng
(2024-03-29) 		1.33 10.38% 26,284,000 2,644 0.1
12.13
17.90
13.90
36 tháng
(2023-04-04) 		0.25 1.83% 35,180,700 -2,027,415 -32.7
12.04
17.90
13.90
60 tháng
(2021-04-14) 		0.99 7.55% 71,714,900 -764,715 -9.5
11.73
23
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
7.39
 13,290 7.54 7.54 7.37 710 0 0.0
30/08/2017
7.54
 3,010 7.44 7.59 7.54 10 0 0.0
29/08/2017
7.44
 104,700 7.44 7.44 7.34 7,510 0 0.1
28/08/2017
7.44
 1,910 7.44 7.54 7.29 40 0 0.0
25/08/2017
7.44
 47,130 7.39 7.54 7.39 33,010 500 0.5
24/08/2017
7.39
 10,160 7.29 7.49 7.29 40 0 0.0
23/08/2017
7.29
 5,780 7.29 7.47 7.29 10 0 0.0
22/08/2017
7.29
 74,470 7.39 7.49 7.27 90 0 0.0
21/08/2017
7.39
 30,770 7.52 7.52 7.34 60 0 0.0
18/08/2017
7.52
 56,160 7.64 7.64 7.29 7,660 0 0.1
17/08/2017
7.64
 1,180 7.59 7.64 7.44 510 0 0.0
16/08/2017
7.59
 3,360 7.64 7.64 7.44 420 0 0.0
15/08/2017
7.64
 9,880 7.64 7.64 7.44 30 480 -0.0
14/08/2017
7.64
 6,760 7.67 7.67 7.44 4,620 0 0.1
11/08/2017
7.67
 28,310 7.54 7.74 7.34 2,220 0 0.0
10/08/2017
7.54
 17,540 7.64 7.64 7.39 5,770 0 0.1
09/08/2017
7.64
 7,990 7.69 7.79 7.47 4,100 0 0.1
08/08/2017
7.69
 16,060 7.69 7.74 7.54 2,260 210 0.0
07/08/2017
7.69
 9,790 7.74 7.74 7.59 3,670 0 0.1
04/08/2017
7.74
 43,000 7.64 7.79 7.64 4,850 100 0.1
03/08/2017
7.64
 11,140 7.64 7.64 7.59 1,300 0 0.0
02/08/2017
7.64
 96,940 7.34 7.79 7.29 9,370 0 0.1
01/08/2017
7.34
 54,130 7.39 7.44 7.34 25,000 0 0.4
31/07/2017
7.39
 38,670 7.39 7.44 7.29 0 0 0
28/07/2017
7.39
 58,010 7.24 7.39 7.24 0 0 0
27/07/2017
7.24
 37,950 7.12 7.24 7.06 170 0 0.0
26/07/2017
7.12
 16,780 7.12 7.12 7.04 0 0 0
25/07/2017
7.12
 2,440 7.24 7.24 7.04 0 0 0
24/07/2017
7.24
 54,990 7.04 7.24 7.04 52,000 0 0.7
21/07/2017
7.04
 37,300 7.04 7.24 6.96 220 0 0.0
20/07/2017
7.04
 14,230 7.09 7.09 6.99 0 0 0
19/07/2017
7.09
 13,630 7.14 7.14 6.99 20 0 0.0
18/07/2017
7.14
 410 7.19 7.19 7.06 10 0 0.0
17/07/2017
7.19
 3,550 7.19 7.19 7.09 420 0 0.0
14/07/2017
7.19
 25,720 7.19 7.19 7.14 15,000 2,400 0.2
13/07/2017
7.19
 27,970 7.17 7.19 7.17 25,000 0 0.4
12/07/2017
7.17
 22,680 7.19 7.24 7.17 0 0 0
11/07/2017
7.19
 18,150 7.12 7.29 7.12 13,530 0 0.2
10/07/2017
7.12
 46,750 7.19 7.22 7.12 20 480 -0.0
07/07/2017
7.19
 11,630 7.29 7.29 7.09 3,370 0 0.0
06/07/2017
7.29
 23,620 7.04 7.34 7.04 9,630 0 0.1
05/07/2017
7.04
 57,870 7.04 7.09 6.99 0 0 0
04/07/2017
7.04
 243,500 6.99 7.09 6.94 30 0 0.0
03/07/2017
6.99
 19,060 7.04 7.04 6.99 500 0 0.0
30/06/2017
7.04
 17,400 6.96 7.04 6.91 2,100 5,000 -0.0
29/06/2017
6.96
 8,350 7.01 7.04 6.96 0 0 0
28/06/2017
7.01
 106,800 6.96 7.14 6.99 0 0 0
27/06/2017
6.96
 37,300 7.01 7.01 6.89 620 0 0.0
26/06/2017
7.01
 54,960 6.99 7.01 6.96 500 0 0.0
23/06/2017
6.99
 27,010 6.94 6.99 6.89 0 0 0
22/06/2017
6.94
 34,440 6.94 6.99 6.91 3,400 2,000 0.0
21/06/2017
6.94
 29,570 7.04 7.04 6.89 0 10,000 -0.1
20/06/2017
7.04
 3,590 7.01 7.04 6.96 10 0 0.0
19/06/2017
7.01
 26,120 6.94 7.12 6.94 250 480 -0.0
16/06/2017
6.94
 23,060 6.96 7.12 6.94 10 0 0.0
15/06/2017
6.96
 21,200 7.04 7.29 6.91 1,890 0 0.0
14/06/2017
7.04
 48,030 6.99 7.09 6.94 0 0 0
13/06/2017
6.99
 4,010 7.04 7.04 6.99 0 0 0
12/06/2017
7.04
 85,250 6.96 7.06 6.96 60,050 5,600 0.8
09/06/2017
6.96
 9,420 7.04 7.04 6.91 0 0 0
08/06/2017
7.04
 92,050 6.94 7.14 6.89 510 0 0.0
07/06/2017
6.94
 20,000 6.94 7.01 6.94 0 0 0
06/06/2017
6.94
 13,200 6.99 7.12 6.89 0 0 0
05/06/2017
6.99
 10,240 7.01 7.14 6.86 370 0 0.0
02/06/2017
7.01
 47,260 7.04 7.04 6.94 4,570 14,000 -0.1
01/06/2017
7.04
 15,370 7.19 7.19 6.99 5,600 0 0.1
31/05/2017
7.19
 127,840 6.89 7.29 6.89 7,510 0 0.1
30/05/2017
6.89
 52,190 6.96 7.01 6.89 8,000 0 0.1
29/05/2017
6.96
 113,330 6.94 6.99 6.86 51,650 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |