Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.15
0.10
(0.71%)
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) 		-0.75 -5.07% 7,770,400 12,000 0.1
13.95
17.90
14.15
2 tháng
(2026-01-19) 		0.15 1.08% 9,035,500 -7,900 -0.2
13.90
17.90
14.15
3 tháng
(2025-12-18) 		0.55 4.07% 10,020,700 9,200 0.1
13.35
17.90
14.15
6 tháng
(2025-09-19) 		0.30 2.18% 11,604,400 -4,400 -0.1
13.05
17.90
14.15
12 tháng
(2025-03-24) 		-0.54 -3.70% 15,781,700 -78,234 -1.0
12.55
17.90
14.15
24 tháng
(2024-03-28) 		1.23 9.60% 26,221,300 -1,256 0.0
12.13
17.90
14.15
36 tháng
(2023-04-03) 		0.49 3.64% 35,098,700 -2,017,315 -32.5
12.04
17.90
14.15
60 tháng
(2021-04-13) 		0.86 6.49% 71,689,800 -764,815 -9.5
11.73
23
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2016
5.74
 11,390 5.76 5.76 5.74 6,030 0 0.1
22/12/2016
5.76
 53,160 5.76 5.78 5.76 6,900 0 0.1
21/12/2016
5.76
 142,280 5.72 5.76 5.69 31,040 0 0.4
20/12/2016
5.72
 35,500 5.76 5.76 5.69 9,030 0 0.1
19/12/2016
5.76
 47,160 5.76 5.78 5.67 28,030 0 0.3
16/12/2016
5.76
 39,050 5.69 5.78 5.67 6,050 0 0.1
15/12/2016
5.69
 58,410 5.67 5.83 5.67 6,080 0 0.1
14/12/2016
5.67
 8,150 5.76 5.83 5.67 6,020 1,210 0.1
13/12/2016
5.76
 91,060 5.83 5.83 5.65 53,130 0 0.7
12/12/2016
5.83
 150 5.83 5.92 5.78 60 0 0.0
09/12/2016
5.83
 79,640 5.88 5.92 5.74 32,150 0 0.4
08/12/2016
5.88
 58,770 5.76 5.92 5.65 170 0 0.0
07/12/2016
5.76
 66,250 5.76 5.88 5.65 35,620 0 0.4
06/12/2016
5.76
 26,590 5.78 5.88 5.65 370 0 0.0
05/12/2016
5.78
 31,760 5.69 5.88 5.65 1,670 0 0.0
02/12/2016
5.69
 11,600 5.74 5.74 5.65 0 0 0
01/12/2016
5.74
 10,770 5.78 5.78 5.69 0 0 0
30/11/2016
5.78
 17,620 5.78 5.78 5.69 6,010 0 0.1
29/11/2016
5.78
 5,600 5.78 5.85 5.69 4,050 0 0.1
28/11/2016
5.78
 6,860 5.88 5.88 5.74 20 0 0.0
25/11/2016
5.88
 23,470 5.69 5.88 5.67 1,050 15,510 -0.2
24/11/2016
5.69
 18,300 5.69 5.78 5.65 980 160 0.0
23/11/2016
5.69
 12,820 5.69 5.74 5.65 5,310 0 0.1
22/11/2016
5.69
 37,560 5.65 5.74 5.65 10,070 0 0.1
21/11/2016
5.65
 11,490 5.65 5.69 5.60 20 0 0.0
18/11/2016
5.65
 13,960 5.69 5.74 5.65 12,720 2,690 0.1
17/11/2016
5.69
 21,650 5.69 5.74 5.65 10,020 0 0.1
16/11/2016
5.69
 18,700 5.72 5.72 5.62 20 0 0.0
15/11/2016
5.72
 7,270 5.74 5.74 5.62 10 0 0.0
14/11/2016
5.74
 15,380 5.69 5.74 5.60 190 0 0.0
11/11/2016
5.69
 27,330 5.65 5.78 5.60 140 0 0.0
10/11/2016
5.65
 32,320 5.60 5.74 5.51 40 0 0.0
09/11/2016
5.60
 80,130 5.62 5.62 5.46 33,670 35,020 -0.0
08/11/2016
5.62
 17,040 5.65 5.69 5.42 13,330 0 0.2
07/11/2016
5.65
 116,610 5.69 5.74 5.49 53,030 48,000 0.1
04/11/2016
5.69
 68,270 5.72 5.72 5.62 66,980 10,000 0.7
03/11/2016
5.72
 80,490 5.78 5.78 5.65 57,900 15,410 0.5
02/11/2016
5.78
 94,890 5.85 5.92 5.74 68,250 51,000 0.2
01/11/2016
5.85
 76,190 5.83 5.88 5.74 50,420 600 0.6
31/10/2016
5.83
 44,290 5.78 5.92 5.74 32,770 0 0.4
28/10/2016
5.78
 26,540 5.88 5.92 5.78 0 0 0
27/10/2016
5.88
 54,020 5.90 5.90 5.78 35,300 0 0.4
26/10/2016
5.90
 73,980 5.85 5.92 5.76 45,000 0 0.6
25/10/2016
5.85
 39,690 5.97 5.97 5.76 30,000 0 0.4
24/10/2016
5.97
 43,200 6.01 6.01 5.78 60 0 0.0
21/10/2016
6.01
 22,460 5.97 6.06 5.88 3,000 0 0.0
20/10/2016
5.97
 82,470 5.97 6.11 5.97 10,000 0 0.1
19/10/2016
5.97
 93,890 5.85 5.97 5.76 13,770 0 0.2
18/10/2016
5.85
 55,570 5.90 5.90 5.74 38,430 16,000 0.3
17/10/2016
5.90
 92,560 5.90 6.01 5.88 38,050 520 0.5
14/10/2016
5.90
 86,640 5.92 5.92 5.74 54,620 0 0.7
13/10/2016
5.92
 35,630 5.92 5.97 5.74 10 0 0.0
12/10/2016
5.92
 121,060 5.97 6.15 5.78 47,340 0 0.6
11/10/2016
5.97
 117,330 5.88 5.97 5.83 30,650 0 0.4
10/10/2016
5.88
 133,180 5.88 5.95 5.69 70,990 0 0.9
07/10/2016
5.88
 103,120 5.95 6.04 5.60 29,590 0 0.4
06/10/2016
5.95
 124,450 5.74 6.13 5.83 0 1,140 -0.0
05/10/2016
5.74
 325,390 5.37 5.74 5.42 12,050 0 0.1
04/10/2016
5.37
 225,910 5.33 5.51 5.33 85,160 0 1.0
03/10/2016
5.33
 99,340 5.37 5.42 5.33 80,350 0 0.9
30/09/2016
5.37
 39,550 5.37 5.51 5.33 4,430 0 0.1
29/09/2016
5.37
 100,090 5.14 5.42 5.19 20,030 0 0.2
28/09/2016
5.14
 26,860 5.12 5.16 5.10 10,020 0 0.1
27/09/2016
5.12
 13,510 5.26 5.26 5.05 100 0 0.0
26/09/2016
5.26
 7,330 5.26 5.26 5.10 30 0 0.0
23/09/2016
5.26
 8,260 5.26 5.30 5.14 30 0 0.0
22/09/2016
5.26
 28,730 5.19 5.28 5.10 10,730 0 0.1
21/09/2016
5.19
 26,490 5.05 5.23 5.05 4,020 20,000 -0.2
20/09/2016
5.05
 69,410 5.23 5.23 5.05 50,000 0 0.6
19/09/2016
5.23
 40,000 5.28 5.28 5.14 1,510 0 0.0
16/09/2016
5.28
 25,560 5.21 5.37 5.14 90 0 0.0
15/09/2016
5.21
 11,740 5.28 5.42 5.16 10 0 0.0
14/09/2016
5.28
 65,120 5.28 5.33 5.14 36,710 0 0.4
13/09/2016
5.28
 42,040 5.33 5.33 5.16 35,080 0 0.4
12/09/2016
5.33
 217,900 5.37 5.37 5.23 80,010 15,000 0.8
09/09/2016
5.37
 123,700 5.42 5.46 5.28 85,420 0 1.0
08/09/2016
5.42
 103,270 5.42 5.46 5.28 0 0 0
07/09/2016
5.42
 534,760 5.19 5.42 5.14 105,930 0 1.2
06/09/2016
5.19
 127,110 5.14 5.28 5.05 0 0 0
05/09/2016
5.14
 236,250 4.91 5.23 4.91 490 4,500 -0.0
01/09/2016
4.91
 271,890 4.82 4.96 4.82 63,090 0 0.7
31/08/2016
4.82
 19,200 4.82 4.82 4.77 150 3,540 -0.0
30/08/2016
4.82
 6,700 4.82 4.82 4.77 20 0 0.0
29/08/2016
4.82
 20,200 4.87 4.87 4.77 0 0 0
26/08/2016
4.87
 19,580 4.82 4.87 4.82 70 0 0.0
25/08/2016
4.82
 11,750 4.82 4.82 4.77 10 0 0.0
24/08/2016
4.82
 24,480 4.82 4.82 4.77 50 0 0.0
23/08/2016
4.82
 17,310 4.82 4.87 4.82 820 0 0.0
22/08/2016
4.82
 22,510 4.87 4.87 4.77 50 0 0.0
19/08/2016
4.87
 49,650 4.87 4.87 4.82 100 0 0.0
18/08/2016
4.87
 36,520 4.87 4.87 4.82 20 0 0.0
17/08/2016
4.87
 105,800 4.82 4.87 4.82 25,740 0 0.3
16/08/2016
4.82
 68,900 4.82 4.87 4.82 0 0 0
15/08/2016
4.82
 20,260 4.87 4.87 4.82 0 0 0
12/08/2016
4.87
 108,740 4.82 4.87 4.82 20,050 0 0.2
11/08/2016
4.82
 24,770 4.82 4.87 4.77 5,000 0 0.1
10/08/2016
4.82
 2,330 4.82 4.87 4.82 40 0 0.0
09/08/2016
4.82
 30,560 4.82 4.82 4.82 8,000 0 0.1
08/08/2016
4.82
 20,210 4.82 4.82 4.82 0 0 0
05/08/2016
4.82
 23,000 4.77 4.82 4.73 11,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |