Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2015	5.06	340,160	5.16	5.16	5.02	0	0	0
02/12/2015	5.16	107,270	5.09	5.16	5.09	0	0	0
01/12/2015	5.09	251,430	5.13	5.13	5.06	3,000	0	0.0
30/11/2015	5.13	359,180	5.09	5.27	5.13	0	0	0
27/11/2015	5.09	228,770	5.30	5.30	5.09	7,000	0	0.1
26/11/2015	5.30	431,890	5.27	5.41	5.16	37,670	0	0.6
25/11/2015	5.27	974,760	5.16	5.44	4.99	2,300	0	0.0
24/11/2015	5.16	196,060	5.02	5.30	4.99	7,000	0	0.1
23/11/2015	5.02	53,410	4.85	5.02	4.92	0	0	0
20/11/2015	4.85	418,890	4.85	4.99	4.85	3,500	0	0.0
19/11/2015	4.85	465,590	4.81	4.95	4.78	0	0	0
18/11/2015	4.81	283,610	4.74	4.99	4.81	0	0	0
17/11/2015	4.74	90,900	4.88	5.06	4.74	0	0	0
16/11/2015	4.88	27,370	5.16	5.16	4.88	0	0	0
13/11/2015	5.16	19,780	5.06	5.16	5.06	0	0	0
12/11/2015	5.06	16,810	5.13	5.13	5.06	0	0	0
11/11/2015	5.13	32,070	5.23	5.23	5.09	0	0	0
10/11/2015	5.23	360	5.23	5.23	5.13	60	290	-0.0
09/11/2015	5.23	17,190	5.13	5.23	5.09	2,700	30	0.0
06/11/2015	5.13	21,980	5.20	5.20	5.13	0	0	0
05/11/2015	5.20	29,580	5.27	5.34	5.20	0	0	0
04/11/2015	5.27	29,120	5.37	5.37	5.20	0	0	0
03/11/2015	5.37	36,180	5.37	5.41	5.20	400	0	0.0
02/11/2015	5.37	9,670	5.41	5.48	5.34	320	600	-0.0
30/10/2015	5.41	104,250	5.37	5.55	5.37	0	0	0
29/10/2015	5.37	207,860	5.16	5.41	5.20	6,020	0	0.1
28/10/2015	5.16	28,050	5.09	5.20	5.13	0	0	0
27/10/2015	5.09	3,600	5.16	5.16	5.09	0	0	0
26/10/2015	5.16	26,970	5.09	5.16	5.09	0	0	0
23/10/2015	5.09	24,510	5.13	5.13	5.09	0	0	0
22/10/2015	5.13	86,100	5.16	5.16	5.09	0	0	0
21/10/2015	5.16	65,480	5.09	5.16	5.06	0	0	0
20/10/2015	5.09	83,460	5.13	5.16	5.06	0	0	0
19/10/2015	5.13	14,410	5.20	5.20	5.09	0	0	0
16/10/2015	5.20	21,770	5.16	5.20	5.16	0	0	0
15/10/2015	5.16	4,570	5.16	5.16	5.13	0	0	0
14/10/2015	5.16	7,560	5.13	5.16	5.13	0	0	0
13/10/2015	5.13	3,010	5.13	5.27	5.13	60	0	0.0
12/10/2015	5.13	134,290	5.06	5.20	5.06	0	0	0
09/10/2015	5.06	10,050	5.06	5.06	5.06	0	0	0
08/10/2015	5.06	8,490	5.06	5.06	4.99	40	0	0.0
07/10/2015	5.06	76,600	5.06	5.09	5.02	0	0	0
06/10/2015	5.06	10,870	5.06	5.06	4.95	0	0	0
05/10/2015	5.06	1,300	4.95	5.06	4.95	0	0	0
02/10/2015	4.95	2,830	4.99	4.99	4.95	0	0	0
01/10/2015	4.99	8,280	4.99	4.99	4.95	0	1,150	-0.0
30/09/2015	4.99	3,000	4.99	4.99	4.99	0	0	0
29/09/2015	4.99	2,350	5.06	5.06	4.95	0	0	0
28/09/2015	5.06	910	5.06	5.06	5.02	0	0	0
25/09/2015	5.06	150	5.02	5.06	4.95	100	0	0.0
24/09/2015	5.02	320	5.02	5.02	4.99	0	170	-0.0
23/09/2015	5.02	0	5.02	5.02	5.02	0	0	0
22/09/2015	5.02	6,750	5.06	5.06	5.02	0	0	0
21/09/2015	5.06	2,010	5.13	5.13	5.02	0	0	0
18/09/2015	5.13	2,720	5.16	5.16	5.02	520	0	0.0
17/09/2015	5.16	10	5.02	5.16	5.16	0	0	0
16/09/2015	5.02	5,500	5.02	5.09	5.02	0	0	0
15/09/2015	5.02	13,000	5.02	5.02	5.02	0	0	0
14/09/2015	5.02	20	5.02	5.02	5.02	0	0	0
11/09/2015	5.02	1,300	5.09	5.09	5.02	0	0	0
10/09/2015	5.09	10,150	5.09	5.09	5.02	50	0	0.0
09/09/2015	5.09	1,150	5.13	5.13	5.02	50	0	0.0
08/09/2015	5.13	820	5.02	5.13	5.02	0	0	0
07/09/2015	5.02	190	5.02	5.20	5.02	170	0	0.0
04/09/2015	5.02	5,610	5.06	5.06	5.02	0	0	0
03/09/2015	5.06	15,020	5.09	5.09	5.02	0	0	0
01/09/2015	5.09	7,110	5.02	5.09	5.02	0	0	0
31/08/2015	5.02	8,010	5.16	5.27	5.02	0	0	0
28/08/2015	5.16	29,150	4.99	5.20	4.99	4,300	0	0.1
27/08/2015	4.99	47,620	4.95	5.06	4.95	550	0	0.0
26/08/2015	4.95	14,710	4.92	4.95	4.92	1,500	0	0.0
25/08/2015	4.92	41,990	4.78	4.92	4.78	1,000	0	0.0
24/08/2015	4.78	58,190	5.02	5.02	4.78	550	0	0.0
21/08/2015	5.02	92,890	5.02	5.02	4.99	0	0	0
20/08/2015	5.02	49,350	5.02	5.02	5.02	0	0	0
19/08/2015	5.02	13,610	5.16	5.16	5.02	0	0	0
18/08/2015	5.16	100	5.06	5.16	5.09	100	0	0.0
17/08/2015	5.06	84,540	5.06	5.06	4.99	0	0	0
14/08/2015	5.06	28,750	5.06	5.09	4.95	40	0	0.0
13/08/2015	5.06	55,060	5.06	5.20	5.02	250	0	0.0
12/08/2015	5.06	27,460	5.09	5.13	5.06	0	0	0
11/08/2015	5.09	11,020	5.16	5.16	5.06	0	0	0
10/08/2015	5.16	1,200	5.16	5.27	5.09	130	0	0.0
07/08/2015	5.16	9,310	5.13	5.23	5.09	5,300	0	0.1
06/08/2015	5.13	7,500	5.27	5.27	5.13	120	0	0.0
05/08/2015	5.27	57,160	5.02	5.27	5.02	13,200	0	0.2
04/08/2015	5.02	18,360	4.95	5.06	4.92	2,800	0	0.0
03/08/2015	4.95	16,070	5.06	5.06	4.95	14,400	0	0.2
31/07/2015	5.06	28,350	4.99	5.06	4.99	0	10	-0.0
30/07/2015	4.99	3,080	5.02	5.02	4.99	0	100	-0.0
29/07/2015	5.02	21,300	5.02	5.02	5.02	0	100	-0.0
28/07/2015	5.02	168,690	4.99	5.02	4.95	0	400	-0.0
27/07/2015	4.99	73,270	4.99	5.02	4.99	0	300	-0.0
24/07/2015	4.99	27,680	5.02	5.02	4.99	710	300	0.0
23/07/2015	5.02	157,900	4.99	5.02	4.99	0	0	0
22/07/2015	4.99	21,650	4.99	5.06	4.99	0	500	-0.0
21/07/2015	4.99	21,290	4.99	4.99	4.99	0	0	0
20/07/2015	4.99	29,050	5.02	5.02	4.92	0	300	-0.0
17/07/2015	5.02	55,580	4.99	5.02	4.99	0	4,010	-0.1
16/07/2015	4.99	114,240	4.99	4.99	4.92	0	0	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.05	0.37%	569,400	-700	-0.0	13.35 13.65 13.45
2 tháng (2025-10-06)	-0.30	-2.19%	1,061,700	-8,700	-0.1	13.05 13.80 13.45
3 tháng (2025-09-08)	-0.45	-3.25%	1,461,200	-11,500	-0.2	13.05 13.85 13.45
6 tháng (2025-06-09)	-0.86	-6.06%	3,973,400	-42,000	-0.4	13.05 14.50 13.45
12 tháng (2024-12-10)	-0.59	-4.19%	7,579,700	-138,648	-1.9	12.55 15.01 13.45
24 tháng (2023-12-18)	1.31	10.87%	17,069,600	-179,999	-2.5	12.04 15.01 13.45
36 tháng (2022-12-21)	0.27	2.03%	25,846,000	-2,021,852	-32.0	12.04 15.01 13.45
60 tháng (2020-12-31)	-1.26	-8.59%	65,972,000	-1,116,755	-16.2	11.73 23 13.45

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH