Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.70
-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
(2026-08-18) 		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)
26/01/2018
8.17
 90,740 7.90 8.26 7.90 69,360 63,910 0.1
25/01/2018
7.90
 68,820 7.71 7.90 7.58 51,360 3,240 0.8
22/01/2018
7.71
 6,730 7.76 7.90 7.62 660 6,000 -0.1
19/01/2018
7.76
 43,430 7.48 7.80 7.58 50 1,600 -0.0
18/01/2018
7.48
 28,730 7.74 7.80 7.39 1,020 1,500 -0.0
17/01/2018
7.74
 31,110 7.71 7.76 7.67 0 2,000 -0.0
16/01/2018
7.71
 33,400 7.90 7.99 7.67 2,450 0 0.0
15/01/2018
7.90
 36,500 7.90 7.90 7.80 0 10 -0.0
12/01/2018
7.90
 34,700 7.83 8.03 7.85 530 0 0.0
11/01/2018
7.83
 31,960 7.71 7.90 7.62 3,910 3,000 0.0
10/01/2018
7.71
 26,110 7.80 7.99 7.71 6,090 1,000 0.1
09/01/2018
7.80
 68,230 7.71 7.99 7.71 1,610 0 0.0
08/01/2018
7.71
 41,200 7.58 7.71 7.39 4,010 0 0.1
05/01/2018
7.58
 15,010 7.51 7.62 7.48 130 0 0.0
04/01/2018
7.51
 77,720 7.12 7.51 7.12 19,120 40 0.3
03/01/2018
7.12
 96,960 7.12 7.16 7.02 23,010 800 0.3
02/01/2018
7.12
 10,440 7.21 7.21 7.02 0 4,820 -0.1
29/12/2017
7.21
 41,940 7.07 7.21 7.00 500 0 0.0
28/12/2017
7.07
 79,320 6.98 7.09 6.93 0 3,000 -0.0
27/12/2017
6.98
 18,710 6.93 6.98 6.93 8,000 4,000 0.1
26/12/2017
6.93
 23,380 6.89 6.93 6.89 14,600 0 0.2
25/12/2017
6.89
 32,430 6.98 6.98 6.89 0 0 0
22/12/2017
6.98
 15,720 6.98 6.98 6.89 150 0 0.0
21/12/2017
6.98
 7,420 7.02 7.02 6.91 0 0 0
20/12/2017
7.02
 77,310 6.93 7.12 6.84 10 0 0.0
19/12/2017
6.93
 82,820 6.89 6.98 6.89 0 0 0
18/12/2017
6.89
 58,420 6.89 6.89 6.84 0 0 0
15/12/2017
6.89
 173,350 6.86 6.93 6.75 10 15,000 -0.2
14/12/2017
6.86
 2,910 6.89 6.89 6.82 0 0 0
13/12/2017
6.89
 5,540 6.89 6.89 6.79 4,240 0 0.1
12/12/2017
6.89
 32,850 6.84 6.89 6.75 20 0 0.0
11/12/2017
6.84
 48,560 6.89 6.89 6.82 3,000 0 0.0
08/12/2017
6.89
 167,260 6.93 6.93 6.84 5,000 0 0.1
07/12/2017
6.93
 26,340 7.14 7.14 6.93 0 0 0
06/12/2017
7.14
 17,730 7.25 7.25 6.98 600 0 0.0
05/12/2017
7.25
 32,510 7.25 7.30 7.12 1,810 0 0.0
04/12/2017
7.25
 17,990 6.98 7.25 7.12 2,640 0 0.0
01/12/2017
6.98
 226,940 7.05 7.35 6.98 6,010 0 0.1
30/11/2017
7.05
 112,990 6.84 7.12 6.84 1,530 0 0.0
29/11/2017
6.84
 6,510 6.84 6.86 6.82 0 2,500 -0.0
28/11/2017
6.84
 19,810 6.86 6.86 6.84 0 0 0
27/11/2017
6.86
 4,770 6.86 6.98 6.84 10 0 0.0
24/11/2017
6.86
 26,860 6.86 6.86 6.82 10,000 0 0.1
23/11/2017
6.86
 20,220 6.89 6.93 6.82 10 230 -0.0
22/11/2017
6.89
 10,230 6.89 6.89 6.84 0 0 0
21/11/2017
6.89
 367,700 6.89 7.35 6.89 1,910 0 0.0
20/11/2017
6.89
 41,760 6.84 6.89 6.84 0 6,000 -0.1
17/11/2017
6.84
 26,210 6.84 6.86 6.82 900 0 0.0
16/11/2017
6.84
 16,920 6.84 6.89 6.82 1,900 480 0.0
15/11/2017
6.84
 13,600 6.86 6.89 6.84 3,600 0 0.1
14/11/2017
6.86
 1,820 6.86 6.86 6.82 0 0 0
13/11/2017
6.86
 41,240 6.86 6.89 6.84 10 0 0.0
10/11/2017
6.86
 18,520 6.82 6.86 6.82 20 0 0.0
09/11/2017
6.82
 19,110 6.86 6.89 6.82 0 600 -0.0
08/11/2017
6.86
 23,360 6.86 6.89 6.79 5,100 0 0.1
07/11/2017
6.86
 7,050 6.84 6.86 6.82 0 0 0
06/11/2017
6.84
 24,360 6.89 6.89 6.79 0 4,300 -0.1
03/11/2017
6.89
 38,650 6.77 6.89 6.79 120 0 0.0
02/11/2017
6.77
 255,880 6.84 6.89 6.77 16,930 0 0.3
01/11/2017
6.84
 11,280 6.86 6.86 6.75 10 0 0.0
31/10/2017
6.86
 51,280 6.84 6.89 6.79 37,970 0 0.6
30/10/2017
6.84
 2,600 6.84 6.84 6.79 1,470 0 0.0
27/10/2017
6.84
 29,670 6.89 6.89 6.79 22,400 0 0.3
26/10/2017
6.89
 23,040 6.79 6.89 6.75 7,070 0 0.1
25/10/2017
6.79
 1,610 6.82 6.84 6.75 130 0 0.0
24/10/2017
6.82
 2,270 6.84 6.89 6.82 520 0 0.0
23/10/2017
6.84
 11,020 6.84 6.84 6.79 0 0 0
20/10/2017
6.84
 20,090 6.84 6.89 6.73 620 1,350 -0.0
19/10/2017
6.84
 30,090 6.84 6.89 6.79 5,000 0 0.1
18/10/2017
6.84
 6,530 6.84 6.86 6.75 80 30 0.0
17/10/2017
6.84
 4,420 6.84 6.84 6.70 20 1,000 -0.0
16/10/2017
6.84
 34,320 6.68 6.84 6.70 10 1,180 -0.0
13/10/2017
6.68
 5,390 6.73 6.75 6.66 1,010 370 0.0
12/10/2017
6.73
 250 6.75 6.77 6.73 0 0 0
11/10/2017
6.75
 12,060 6.77 6.86 6.75 0 0 0
10/10/2017
6.77
 7,830 6.75 6.77 6.75 0 0 0
09/10/2017
6.75
 7,400 6.79 6.79 6.66 40 0 0.0
06/10/2017
6.79
 30,380 6.79 6.79 6.66 20 7,240 -0.1
05/10/2017
6.79
 9,930 6.75 6.79 6.70 0 420 -0.0
04/10/2017
6.75
 31,480 6.70 6.75 6.63 0 0 0
03/10/2017
6.70
 36,140 6.70 6.75 6.66 110 0 0.0
02/10/2017
6.70
 26,890 6.68 6.79 6.68 260 0 0.0
29/09/2017
6.68
 23,900 6.70 6.75 6.66 2,010 900 0.0
28/09/2017
6.70
 8,050 6.75 6.75 6.70 100 0 0.0
27/09/2017
6.75
 4,590 6.75 6.79 6.68 2,310 0 0.0
26/09/2017
6.75
 61,740 6.70 6.75 6.70 3,000 0 0.0
25/09/2017
6.70
 12,600 6.75 6.75 6.70 370 0 0.0
22/09/2017
6.75
 14,620 6.75 6.86 6.70 80 0 0.0
21/09/2017
6.75
 14,080 6.77 6.77 6.73 7,600 0 0.1
20/09/2017
6.77
 29,710 6.75 6.84 6.66 5,420 220 0.1
19/09/2017
6.75
 10,210 6.75 6.89 6.66 10 0 0.0
18/09/2017
6.75
 13,540 6.75 6.75 6.75 500 5,000 -0.1
15/09/2017
6.75
 11,910 6.68 6.75 6.70 5,710 0 0.1
14/09/2017
6.68
 49,980 6.73 6.73 6.66 550 0 0.0
13/09/2017
6.73
 120 6.73 6.73 6.66 0 0 0
12/09/2017
6.73
 11,360 6.77 6.77 6.68 0 0 0
11/09/2017
6.77
 18,850 6.77 6.77 6.61 30 110 -0.0
08/09/2017
6.77
 170 6.73 6.79 6.75 20 0 0.0
07/09/2017
6.73
 49,350 6.79 6.79 6.68 3,000 0 0.0
06/09/2017
6.79
 13,050 6.79 6.89 6.66 9,720 530 0.1

Chính sách bảo mật | Điều khoản sử dụng |