Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.20
-0.20
(-1.39%)
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)
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
26/05/2017
6.94
 105,950 6.89 6.94 6.84 1,000 0 0.0
25/05/2017
6.89
 117,740 6.89 7.04 6.84 70,000 0 1.0
24/05/2017
6.89
 50,530 6.89 6.99 6.89 35,000 0 0.5
23/05/2017
6.89
 122,220 6.99 6.99 6.84 0 30,000 -0.4
22/05/2017
6.99
 57,170 7.04 7.12 6.89 10 0 0.0
19/05/2017
7.04
 60,210 7.09 7.12 7.04 14,190 0 0.2
18/05/2017
7.09
 39,110 7.14 7.14 6.94 1,100 0 0.0
17/05/2017
7.14
 45,790 7.04 7.24 7.04 16,560 0 0.2
16/05/2017
7.04
 119,410 7.09 7.29 7.04 35,450 0 0.5
15/05/2017
7.09
 44,240 7.09 7.09 6.94 0 0 0
12/05/2017
7.09
 57,750 7.06 7.14 7.06 0 0 0
11/05/2017
7.06
 74,820 7.14 7.14 7.01 0 0 0
10/05/2017
7.14
 223,160 6.94 7.14 6.89 102,020 1,200 1.4
09/05/2017
6.94
 103,370 6.79 6.94 6.79 27,030 0 0.4
08/05/2017
6.79
 96,050 6.84 6.84 6.74 0 3,000 -0.0
05/05/2017
6.84
 55,790 6.79 6.89 6.69 0 0 0
04/05/2017
6.79
 178,820 6.84 6.84 6.71 60,730 30 0.8
03/05/2017
6.84
 198,550 6.69 6.84 6.69 200 0 0.0
28/04/2017
6.69
 90,610 6.64 6.69 6.54 0 0 0
27/04/2017
6.64
 235,370 6.74 6.74 6.29 200 0 0.0
26/04/2017
6.74
 61,110 6.64 6.74 6.51 240 0 0.0
25/04/2017
6.64
 119,840 6.69 6.69 6.54 0 40 -0.0
24/04/2017
6.69
 114,230 6.64 6.69 6.49 20 500 -0.0
21/04/2017
6.64
 161,640 6.86 6.86 6.64 24,210 0 0.3
20/04/2017
6.86
 54,670 6.96 6.96 6.69 1,040 0 0.0
19/04/2017
6.96
 80,150 6.89 7.04 6.89 0 0 0
18/04/2017
6.89
 478,750 6.46 6.89 6.41 123,380 0 1.6
17/04/2017
6.46
 143,790 6.54 6.64 6.34 22,410 10 0.3
14/04/2017
6.54
 91,130 6.64 6.64 6.49 40,980 0 0.5
13/04/2017
6.64
 93,400 6.61 6.64 6.49 420 1,200 -0.0
12/04/2017
6.61
 44,940 6.64 6.74 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |