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)
15/11/2016
5.22
 7,270 5.24 5.24 5.14 10 0 0.0
14/11/2016
5.24
 15,380 5.20 5.24 5.11 190 0 0.0
11/11/2016
5.20
 27,330 5.16 5.28 5.11 140 0 0.0
10/11/2016
5.16
 32,320 5.11 5.24 5.03 40 0 0.0
09/11/2016
5.11
 80,130 5.14 5.14 4.99 33,670 35,020 -0.0
08/11/2016
5.14
 17,040 5.16 5.20 4.95 13,330 0 0.2
07/11/2016
5.16
 116,610 5.20 5.24 5.01 53,030 48,000 0.1
04/11/2016
5.20
 68,270 5.22 5.22 5.14 66,980 10,000 0.7
03/11/2016
5.22
 80,490 5.28 5.28 5.16 57,900 15,410 0.5
02/11/2016
5.28
 94,890 5.34 5.41 5.24 68,250 51,000 0.2
01/11/2016
5.34
 76,190 5.32 5.37 5.24 50,420 600 0.6
31/10/2016
5.32
 44,290 5.28 5.41 5.24 32,770 0 0.4
28/10/2016
5.28
 26,540 5.37 5.41 5.28 0 0 0
27/10/2016
5.37
 54,020 5.39 5.39 5.28 35,300 0 0.4
26/10/2016
5.39
 73,980 5.34 5.41 5.26 45,000 0 0.6
25/10/2016
5.34
 39,690 5.45 5.45 5.26 30,000 0 0.4
24/10/2016
5.45
 43,200 5.49 5.49 5.28 60 0 0.0
21/10/2016
5.49
 22,460 5.45 5.53 5.37 3,000 0 0.0
20/10/2016
5.45
 82,470 5.45 5.58 5.45 10,000 0 0.1
19/10/2016
5.45
 93,890 5.34 5.45 5.26 13,770 0 0.2
18/10/2016
5.34
 55,570 5.39 5.39 5.24 38,430 16,000 0.3
17/10/2016
5.39
 92,560 5.39 5.49 5.37 38,050 520 0.5
14/10/2016
5.39
 86,640 5.41 5.41 5.24 54,620 0 0.7
13/10/2016
5.41
 35,630 5.41 5.45 5.24 10 0 0.0
12/10/2016
5.41
 121,060 5.45 5.62 5.28 47,340 0 0.6
11/10/2016
5.45
 117,330 5.37 5.45 5.32 30,650 0 0.4
10/10/2016
5.37
 133,180 5.37 5.43 5.20 70,990 0 0.9
07/10/2016
5.37
 103,120 5.43 5.51 5.11 29,590 0 0.4
06/10/2016
5.43
 124,450 5.24 5.60 5.32 0 1,140 -0.0
05/10/2016
5.24
 325,390 4.90 5.24 4.95 12,050 0 0.1
04/10/2016
4.90
 225,910 4.86 5.03 4.86 85,160 0 1.0
03/10/2016
4.86
 99,340 4.90 4.95 4.86 80,350 0 0.9
30/09/2016
4.90
 39,550 4.90 5.03 4.86 4,430 0 0.1
29/09/2016
4.90
 100,090 4.69 4.95 4.74 20,030 0 0.2
28/09/2016
4.69
 26,860 4.67 4.72 4.65 10,020 0 0.1
27/09/2016
4.67
 13,510 4.80 4.80 4.61 100 0 0.0
26/09/2016
4.80
 7,330 4.80 4.80 4.65 30 0 0.0
23/09/2016
4.80
 8,260 4.80 4.84 4.69 30 0 0.0
22/09/2016
4.80
 28,730 4.74 4.82 4.65 10,730 0 0.1
21/09/2016
4.74
 26,490 4.61 4.78 4.61 4,020 20,000 -0.2
20/09/2016
4.61
 69,410 4.78 4.78 4.61 50,000 0 0.6
19/09/2016
4.78
 40,000 4.82 4.82 4.69 1,510 0 0.0
16/09/2016
4.82
 25,560 4.76 4.90 4.69 90 0 0.0
15/09/2016
4.76
 11,740 4.82 4.95 4.72 10 0 0.0
14/09/2016
4.82
 65,120 4.82 4.86 4.69 36,710 0 0.4
13/09/2016
4.82
 42,040 4.86 4.86 4.72 35,080 0 0.4
12/09/2016
4.86
 217,900 4.90 4.90 4.78 80,010 15,000 0.8
09/09/2016
4.90
 123,700 4.95 4.99 4.82 85,420 0 1.0
08/09/2016
4.95
 103,270 4.95 4.99 4.82 0 0 0
07/09/2016
4.95
 534,760 4.74 4.95 4.69 105,930 0 1.2
06/09/2016
4.74
 127,110 4.69 4.82 4.61 0 0 0
05/09/2016
4.69
 236,250 4.49 4.78 4.49 490 4,500 -0.0
01/09/2016
4.49
 271,890 4.40 4.53 4.40 63,090 0 0.7
31/08/2016
4.40
 19,200 4.40 4.40 4.36 150 3,540 -0.0
30/08/2016
4.40
 6,700 4.40 4.40 4.36 20 0 0.0
29/08/2016
4.40
 20,200 4.44 4.44 4.36 0 0 0
26/08/2016
4.44
 19,580 4.40 4.44 4.40 70 0 0.0
25/08/2016
4.40
 11,750 4.40 4.40 4.36 10 0 0.0
24/08/2016
4.40
 24,480 4.40 4.40 4.36 50 0 0.0
23/08/2016
4.40
 17,310 4.40 4.44 4.40 820 0 0.0
22/08/2016
4.40
 22,510 4.44 4.44 4.36 50 0 0.0
19/08/2016
4.44
 49,650 4.44 4.44 4.40 100 0 0.0
18/08/2016
4.44
 36,520 4.44 4.44 4.40 20 0 0.0
17/08/2016
4.44
 105,800 4.40 4.44 4.40 25,740 0 0.3
16/08/2016
4.40
 68,900 4.40 4.44 4.40 0 0 0
15/08/2016
4.40
 20,260 4.44 4.44 4.40 0 0 0
12/08/2016
4.44
 108,740 4.40 4.44 4.40 20,050 0 0.2
11/08/2016
4.40
 24,770 4.40 4.44 4.36 5,000 0 0.1
10/08/2016
4.40
 2,330 4.40 4.44 4.40 40 0 0.0
09/08/2016
4.40
 30,560 4.40 4.40 4.40 8,000 0 0.1
08/08/2016
4.40
 20,210 4.40 4.40 4.40 0 0 0
05/08/2016
4.40
 23,000 4.36 4.40 4.32 11,500 0 0.1
04/08/2016
4.36
 33,220 4.28 4.40 4.32 3,000 0 0.0
03/08/2016
4.28
 53,160 4.36 4.36 4.28 3,100 0 0.0
02/08/2016
4.36
 93,780 4.36 4.36 4.32 1,450 0 0.0
01/08/2016
4.36
 23,000 4.32 4.40 4.32 80 0 0.0
29/07/2016
4.32
 75,140 4.40 4.40 4.32 0 0 0
28/07/2016
4.40
 13,810 4.44 4.44 4.40 0 0 0
27/07/2016
4.44
 29,370 4.44 4.44 4.40 3,080 0 0.0
26/07/2016
4.44
 61,260 4.40 4.49 4.36 2,600 28,960 -0.3
25/07/2016
4.40
 27,640 4.49 4.49 4.40 0 0 0
22/07/2016
4.49
 27,950 4.49 4.49 4.44 3,000 0 0.0
21/07/2016
4.49
 45,000 4.49 4.49 4.44 0 0 0
20/07/2016
4.49
 40,600 4.44 4.49 4.44 15,350 0 0.2
19/07/2016
4.44
 75,340 4.49 4.57 4.44 7,690 1,420 0.1
18/07/2016
4.49
 38,000 4.44 4.49 4.44 900 0 0.0
15/07/2016
4.44
 123,810 4.49 4.53 4.44 9,000 0 0.1
14/07/2016
4.49
 136,470 4.44 4.57 4.44 3,000 0 0.0
13/07/2016
4.44
 45,860 4.40 4.44 4.40 0 0 0
12/07/2016
4.40
 75,270 4.44 4.44 4.40 0 0 0
11/07/2016
4.44
 56,220 4.44 4.44 4.40 180 0 0.0
08/07/2016
4.44
 49,440 4.49 4.49 4.40 6,000 0 0.1
07/07/2016
4.49
 130,010 4.40 4.53 4.40 690 0 0.0
06/07/2016
4.40
 54,940 4.44 4.44 4.40 0 1,400 -0.0
05/07/2016
4.44
 55,180 4.40 4.49 4.40 18,360 0 0.2
04/07/2016
4.40
 64,650 4.49 4.49 4.40 7,000 0 0.1
01/07/2016
4.49
 33,240 4.53 4.53 4.40 9,350 0 0.1
30/06/2016
4.53
 60,570 4.36 4.53 4.32 4,000 0 0.0
29/06/2016
4.36
 120,440 4.36 4.36 4.28 200 0 0.0
28/06/2016
4.36
 28,190 4.32 4.36 4.28 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |