Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
0
(0%)
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)
05/09/2017
6.79
 18,980 6.79 6.79 6.70 0 2,390 -0.0
01/09/2017
6.79
 30,490 6.75 6.84 6.79 0 5,290 -0.1
31/08/2017
6.75
 13,290 6.89 6.89 6.73 710 0 0.0
30/08/2017
6.89
 3,010 6.79 6.93 6.89 10 0 0.0
29/08/2017
6.79
 104,700 6.79 6.79 6.70 7,510 0 0.1
28/08/2017
6.79
 1,910 6.79 6.89 6.66 40 0 0.0
25/08/2017
6.79
 47,130 6.75 6.89 6.75 33,010 500 0.5
24/08/2017
6.75
 10,160 6.66 6.84 6.66 40 0 0.0
23/08/2017
6.66
 5,780 6.66 6.82 6.66 10 0 0.0
22/08/2017
6.66
 74,470 6.75 6.84 6.63 90 0 0.0
21/08/2017
6.75
 30,770 6.86 6.86 6.70 60 0 0.0
18/08/2017
6.86
 56,160 6.98 6.98 6.66 7,660 0 0.1
17/08/2017
6.98
 1,180 6.93 6.98 6.79 510 0 0.0
16/08/2017
6.93
 3,360 6.98 6.98 6.79 420 0 0.0
15/08/2017
6.98
 9,880 6.98 6.98 6.79 30 480 -0.0
14/08/2017
6.98
 6,760 7.00 7.00 6.79 4,620 0 0.1
11/08/2017
7.00
 28,310 6.89 7.07 6.70 2,220 0 0.0
10/08/2017
6.89
 17,540 6.98 6.98 6.75 5,770 0 0.1
09/08/2017
6.98
 7,990 7.02 7.12 6.82 4,100 0 0.1
08/08/2017
7.02
 16,060 7.02 7.07 6.89 2,260 210 0.0
07/08/2017
7.02
 9,790 7.07 7.07 6.93 3,670 0 0.1
04/08/2017
7.07
 43,000 6.98 7.12 6.98 4,850 100 0.1
03/08/2017
6.98
 11,140 6.98 6.98 6.93 1,300 0 0.0
02/08/2017
6.98
 96,940 6.70 7.12 6.66 9,370 0 0.1
01/08/2017
6.70
 54,130 6.75 6.79 6.70 25,000 0 0.4
31/07/2017
6.75
 38,670 6.75 6.79 6.66 0 0 0
28/07/2017
6.75
 58,010 6.61 6.75 6.61 0 0 0
27/07/2017
6.61
 37,950 6.50 6.61 6.45 170 0 0.0
26/07/2017
6.50
 16,780 6.50 6.50 6.43 0 0 0
25/07/2017
6.50
 2,440 6.61 6.61 6.43 0 0 0
24/07/2017
6.61
 54,990 6.43 6.61 6.43 52,000 0 0.7
21/07/2017
6.43
 37,300 6.43 6.61 6.36 220 0 0.0
20/07/2017
6.43
 14,230 6.47 6.47 6.38 0 0 0
19/07/2017
6.47
 13,630 6.52 6.52 6.38 20 0 0.0
18/07/2017
6.52
 410 6.57 6.57 6.45 10 0 0.0
17/07/2017
6.57
 3,550 6.57 6.57 6.47 420 0 0.0
14/07/2017
6.57
 25,720 6.57 6.57 6.52 15,000 2,400 0.2
13/07/2017
6.57
 27,970 6.54 6.57 6.54 25,000 0 0.4
12/07/2017
6.54
 22,680 6.57 6.61 6.54 0 0 0
11/07/2017
6.57
 18,150 6.50 6.66 6.50 13,530 0 0.2
10/07/2017
6.50
 46,750 6.57 6.59 6.50 20 480 -0.0
07/07/2017
6.57
 11,630 6.66 6.66 6.47 3,370 0 0.0
06/07/2017
6.66
 23,620 6.43 6.70 6.43 9,630 0 0.1
05/07/2017
6.43
 57,870 6.43 6.47 6.38 0 0 0
04/07/2017
6.43
 243,500 6.38 6.47 6.34 30 0 0.0
03/07/2017
6.38
 19,060 6.43 6.43 6.38 500 0 0.0
30/06/2017
6.43
 17,400 6.36 6.43 6.31 2,100 5,000 -0.0
29/06/2017
6.36
 8,350 6.40 6.43 6.36 0 0 0
28/06/2017
6.40
 106,800 6.36 6.52 6.38 0 0 0
27/06/2017
6.36
 37,300 6.40 6.40 6.29 620 0 0.0
26/06/2017
6.40
 54,960 6.38 6.40 6.36 500 0 0.0
23/06/2017
6.38
 27,010 6.34 6.38 6.29 0 0 0
22/06/2017
6.34
 34,440 6.34 6.38 6.31 3,400 2,000 0.0
21/06/2017
6.34
 29,570 6.43 6.43 6.29 0 10,000 -0.1
20/06/2017
6.43
 3,590 6.40 6.43 6.36 10 0 0.0
19/06/2017
6.40
 26,120 6.34 6.50 6.34 250 480 -0.0
16/06/2017
6.34
 23,060 6.36 6.50 6.34 10 0 0.0
15/06/2017
6.36
 21,200 6.43 6.66 6.31 1,890 0 0.0
14/06/2017
6.43
 48,030 6.38 6.47 6.34 0 0 0
13/06/2017
6.38
 4,010 6.43 6.43 6.38 0 0 0
12/06/2017
6.43
 85,250 6.36 6.45 6.36 60,050 5,600 0.8
09/06/2017
6.36
 9,420 6.43 6.43 6.31 0 0 0
08/06/2017
6.43
 92,050 6.34 6.52 6.29 510 0 0.0
07/06/2017
6.34
 20,000 6.34 6.40 6.34 0 0 0
06/06/2017
6.34
 13,200 6.38 6.50 6.29 0 0 0
05/06/2017
6.38
 10,240 6.40 6.52 6.27 370 0 0.0
02/06/2017
6.40
 47,260 6.43 6.43 6.34 4,570 14,000 -0.1
01/06/2017
6.43
 15,370 6.57 6.57 6.38 5,600 0 0.1
31/05/2017
6.57
 127,840 6.29 6.66 6.29 7,510 0 0.1
30/05/2017
6.29
 52,190 6.36 6.40 6.29 8,000 0 0.1
29/05/2017
6.36
 113,330 6.34 6.38 6.27 51,650 0 0.7
26/05/2017
6.34
 105,950 6.29 6.34 6.24 1,000 0 0.0
25/05/2017
6.29
 117,740 6.29 6.43 6.24 70,000 0 1.0
24/05/2017
6.29
 50,530 6.29 6.38 6.29 35,000 0 0.5
23/05/2017
6.29
 122,220 6.38 6.38 6.24 0 30,000 -0.4
22/05/2017
6.38
 57,170 6.43 6.50 6.29 10 0 0.0
19/05/2017
6.43
 60,210 6.47 6.50 6.43 14,190 0 0.2
18/05/2017
6.47
 39,110 6.52 6.52 6.34 1,100 0 0.0
17/05/2017
6.52
 45,790 6.43 6.61 6.43 16,560 0 0.2
16/05/2017
6.43
 119,410 6.47 6.66 6.43 35,450 0 0.5
15/05/2017
6.47
 44,240 6.47 6.47 6.34 0 0 0
12/05/2017
6.47
 57,750 6.45 6.52 6.45 0 0 0
11/05/2017
6.45
 74,820 6.52 6.52 6.40 0 0 0
10/05/2017
6.52
 223,160 6.34 6.52 6.29 102,020 1,200 1.4
09/05/2017
6.34
 103,370 6.20 6.34 6.20 27,030 0 0.4
08/05/2017
6.20
 96,050 6.24 6.24 6.15 0 3,000 -0.0
05/05/2017
6.24
 55,790 6.20 6.29 6.11 0 0 0
04/05/2017
6.20
 178,820 6.24 6.24 6.13 60,730 30 0.8
03/05/2017
6.24
 198,550 6.11 6.24 6.11 200 0 0.0
28/04/2017
6.11
 90,610 6.06 6.11 5.97 0 0 0
27/04/2017
6.06
 235,370 6.15 6.15 5.74 200 0 0.0
26/04/2017
6.15
 61,110 6.06 6.15 5.95 240 0 0.0
25/04/2017
6.06
 119,840 6.11 6.11 5.97 0 40 -0.0
24/04/2017
6.11
 114,230 6.06 6.11 5.92 20 500 -0.0
21/04/2017
6.06
 161,640 6.27 6.27 6.06 24,210 0 0.3
20/04/2017
6.27
 54,670 6.36 6.36 6.11 1,040 0 0.0
19/04/2017
6.36
 80,150 6.29 6.43 6.29 0 0 0
18/04/2017
6.29
 478,750 5.90 6.29 5.85 123,380 0 1.6
17/04/2017
5.90
 143,790 5.97 6.06 5.78 22,410 10 0.3
14/04/2017
5.97
 91,130 6.06 6.06 5.92 40,980 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |