Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.55
-0.05
(-0.40%)
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
(2026-05-20) 		0.15 1.10% 789,800 -2,700 0
12.55
13.85
12.55
2 tháng
(2026-04-20) 		-0.15 -1.08% 1,557,300 -9,050 0
12.55
13.95
12.55
3 tháng
(2026-03-23) 		0.35 2.60% 2,425,300 -350 0
12.55
14
12.55
6 tháng
(2025-12-22) 		0.35 2.60% 12,673,800 11,950 0.1
12.55
17.90
12.55
12 tháng
(2025-06-24) 		-0.65 -4.50% 16,553,200 -29,450 -0.3
12.55
17.90
12.55
24 tháng
(2024-07-01) 		0.33 2.42% 24,821,500 -11,100 -0.1
12.55
17.90
12.55
36 tháng
(2023-07-05) 		0.37 2.76% 34,865,500 -987,049 -15.6
12.04
17.90
12.55
60 tháng
(2021-07-15) 		1.49 12.07% 71,335,500 -847,665 -10.8
11.87
23
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2016
4.77
 33,220 4.68 4.82 4.73 3,000 0 0.0
03/08/2016
4.68
 53,160 4.77 4.77 4.68 3,100 0 0.0
02/08/2016
4.77
 93,780 4.77 4.77 4.73 1,450 0 0.0
01/08/2016
4.77
 23,000 4.73 4.82 4.73 80 0 0.0
29/07/2016
4.73
 75,140 4.82 4.82 4.73 0 0 0
28/07/2016
4.82
 13,810 4.87 4.87 4.82 0 0 0
27/07/2016
4.87
 29,370 4.87 4.87 4.82 3,080 0 0.0
26/07/2016
4.87
 61,260 4.82 4.91 4.77 2,600 28,960 -0.3
25/07/2016
4.82
 27,640 4.91 4.91 4.82 0 0 0
22/07/2016
4.91
 27,950 4.91 4.91 4.87 3,000 0 0.0
21/07/2016
4.91
 45,000 4.91 4.91 4.87 0 0 0
20/07/2016
4.91
 40,600 4.87 4.91 4.87 15,350 0 0.2
19/07/2016
4.87
 75,340 4.91 5.00 4.87 7,690 1,420 0.1
18/07/2016
4.91
 38,000 4.87 4.91 4.87 900 0 0.0
15/07/2016
4.87
 123,810 4.91 4.96 4.87 9,000 0 0.1
14/07/2016
4.91
 136,470 4.87 5.00 4.87 3,000 0 0.0
13/07/2016
4.87
 45,860 4.82 4.87 4.82 0 0 0
12/07/2016
4.82
 75,270 4.87 4.87 4.82 0 0 0
11/07/2016
4.87
 56,220 4.87 4.87 4.82 180 0 0.0
08/07/2016
4.87
 49,440 4.91 4.91 4.82 6,000 0 0.1
07/07/2016
4.91
 130,010 4.82 4.96 4.82 690 0 0.0
06/07/2016
4.82
 54,940 4.87 4.87 4.82 0 1,400 -0.0
05/07/2016
4.87
 55,180 4.82 4.91 4.82 18,360 0 0.2
04/07/2016
4.82
 64,650 4.91 4.91 4.82 7,000 0 0.1
01/07/2016
4.91
 33,240 4.96 4.96 4.82 9,350 0 0.1
30/06/2016
4.96
 60,570 4.77 4.96 4.73 4,000 0 0.0
29/06/2016
4.77
 120,440 4.77 4.77 4.68 200 0 0.0
28/06/2016
4.77
 28,190 4.73 4.77 4.68 200 0 0.0
27/06/2016
4.73
 20,380 4.73 4.73 4.68 7,000 0 0.1
24/06/2016
4.73
 208,220 4.82 4.82 4.59 6,910 0 0.1
23/06/2016
4.82
 17,080 4.77 4.82 4.77 0 0 0
22/06/2016
4.77
 11,140 4.82 4.82 4.77 0 0 0
21/06/2016
4.82
 26,300 4.82 4.82 4.73 0 0 0
20/06/2016
4.82
 32,660 4.82 4.82 4.77 2,800 0 0.0
17/06/2016
4.82
 15,730 4.82 4.82 4.77 0 0 0
16/06/2016
4.82
 25,070 4.82 4.87 4.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |