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)
27/06/2016
4.32
 20,380 4.32 4.32 4.28 7,000 0 0.1
24/06/2016
4.32
 208,220 4.40 4.40 4.19 6,910 0 0.1
23/06/2016
4.40
 17,080 4.36 4.40 4.36 0 0 0
22/06/2016
4.36
 11,140 4.40 4.40 4.36 0 0 0
21/06/2016
4.40
 26,300 4.40 4.40 4.32 0 0 0
20/06/2016
4.40
 32,660 4.40 4.40 4.36 2,800 0 0.0
17/06/2016
4.40
 15,730 4.40 4.40 4.36 0 0 0
16/06/2016
4.40
 25,070 4.40 4.44 4.40 0 0 0
15/06/2016
4.40
 41,200 4.40 4.40 4.36 0 0 0
14/06/2016
4.40
 23,090 4.40 4.40 4.36 200 0 0.0
13/06/2016
4.40
 47,130 4.44 4.44 4.40 0 0 0
10/06/2016
4.44
 67,610 4.44 4.49 4.40 3,000 0 0.0
09/06/2016
4.44
 224,130 4.40 4.44 4.36 5,350 0 0.1
08/06/2016
4.40
 41,580 4.36 4.44 4.36 2,000 3,210 -0.0
07/06/2016
4.36
 51,040 4.36 4.49 4.32 9,000 0 0.1
06/06/2016
4.36
 47,090 4.36 4.40 4.32 100 60 0.0
03/06/2016
4.36
 35,220 4.36 4.40 4.32 5,020 0 0.1
02/06/2016
4.36
 74,040 4.32 4.40 4.32 17,070 1,000 0.2
01/06/2016
4.32
 62,010 4.36 4.36 4.32 0 0 0
31/05/2016
4.36
 121,200 4.36 4.40 4.32 17,500 0 0.2
30/05/2016
4.36
 22,600 4.40 4.40 4.36 5,070 0 0.1
27/05/2016
4.40
 40,410 4.40 4.40 4.32 7,000 0 0.1
26/05/2016
4.40
 12,580 4.40 4.40 4.36 7,100 3,000 0.0
25/05/2016
4.40
 21,600 4.40 4.40 4.36 4,690 0 0.0
24/05/2016
4.40
 8,220 4.40 4.40 4.36 0 0 0
23/05/2016
4.40
 43,000 4.40 4.40 4.36 0 0 0
20/05/2016
4.40
 26,250 4.40 4.40 4.40 0 0 0
19/05/2016
4.40
 61,000 4.40 4.53 4.40 200 920 -0.0
18/05/2016
4.40
 57,700 4.36 4.44 4.36 1,100 3,000 -0.0
17/05/2016
4.36
 36,960 4.40 4.40 4.36 0 3,000 -0.0
16/05/2016
4.40
 7,330 4.36 4.40 4.32 520 3,000 -0.0
13/05/2016
4.36
 112,250 4.40 4.40 4.36 0 0 0
12/05/2016
4.40
 49,800 4.36 4.40 4.40 0 0 0
11/05/2016
4.36
 27,680 4.40 4.40 4.36 0 0 0
10/05/2016
4.40
 26,340 4.44 4.44 4.36 0 3,000 -0.0
09/05/2016
4.44
 50,010 4.40 4.44 4.40 0 0 0
06/05/2016
4.40
 17,330 4.44 4.44 4.40 0 0 0
05/05/2016
4.44
 10,020 4.44 4.44 4.40 100 0 0.0
04/05/2016
4.44
 3,490 4.53 4.53 4.44 0 960 -0.0
29/04/2016
4.53
 20,270 4.40 4.53 4.40 0 0 0
28/04/2016
4.40
 20,530 4.49 4.49 4.40 0 0 0
27/04/2016
4.49
 26,040 4.40 4.53 4.40 150 0 0.0
26/04/2016
4.40
 9,080 4.49 4.49 4.40 100 0 0.0
25/04/2016
4.49
 16,410 4.53 4.53 4.49 0 0 0
22/04/2016
4.53
 17,140 4.44 4.53 4.44 300 0 0.0
21/04/2016
4.44
 9,500 4.49 4.49 4.44 100 0 0.0
20/04/2016
4.49
 23,050 4.40 4.53 4.40 540 18,000 -0.2
19/04/2016
4.40
 39,070 4.49 4.49 4.40 7,000 0 0.1
15/04/2016
4.49
 45,270 4.53 4.57 4.44 1,300 28,000 -0.3
14/04/2016
4.53
 33,440 4.53 4.57 4.49 18,800 14,000 0.1
13/04/2016
4.53
 40,840 4.53 4.53 4.49 670 1,000 -0.0
12/04/2016
4.53
 53,900 4.53 4.57 4.49 7,900 0 0.1
11/04/2016
4.53
 40,760 4.53 4.57 4.49 20,050 0 0.2
08/04/2016
4.53
 12,610 4.49 4.53 4.49 600 0 0.0
07/04/2016
4.49
 44,020 4.44 4.53 4.49 2,000 0 0.0
06/04/2016
4.44
 8,840 4.53 4.53 4.44 1,100 0 0.0
05/04/2016
4.53
 44,760 4.49 4.53 4.44 3,350 0 0.0
04/04/2016
4.49
 93,520 4.49 4.49 4.49 200 0 0.0
01/04/2016
4.49
 21,090 4.49 4.53 4.40 1,160 0 0.0
31/03/2016
4.49
 39,850 4.44 4.49 4.44 11,000 0 0.1
30/03/2016
4.44
 41,010 4.44 4.49 4.40 10,200 0 0.1
29/03/2016
4.44
 113,020 4.44 4.49 4.40 5,230 0 0.1
28/03/2016
4.44
 42,570 4.44 4.44 4.36 0 0 0
25/03/2016
4.44
 83,650 4.44 4.49 4.40 5,150 0 0.1
24/03/2016
4.44
 72,760 4.40 4.44 4.44 38,000 0 0.4
23/03/2016
4.40
 121,680 4.49 4.53 4.40 4,240 0 0.0
22/03/2016
4.49
 34,120 4.53 4.53 4.44 0 0 0
21/03/2016
4.53
 22,470 4.53 4.57 4.44 3,550 0 0.0
18/03/2016
4.53
 4,700 4.53 4.53 4.49 0 0 0
17/03/2016
4.53
 28,930 4.44 4.61 4.44 700 0 0.0
16/03/2016
4.44
 38,960 4.44 4.49 4.44 13,000 0 0.1
15/03/2016
4.44
 55,390 4.53 4.53 4.40 870 0 0.0
14/03/2016
4.53
 20,430 4.53 4.57 4.44 3,470 0 0.0
11/03/2016
4.53
 32,330 4.57 4.57 4.49 5,030 0 0.1
10/03/2016
4.57
 42,640 4.61 4.61 4.49 5,500 7,520 -0.0
09/03/2016
4.61
 31,230 4.65 4.65 4.53 1,700 0 0.0
08/03/2016
4.65
 52,620 4.61 4.74 4.61 700 20 0.0
07/03/2016
4.61
 116,780 4.44 4.65 4.44 43,000 0 0.5
04/03/2016
4.44
 46,140 4.44 4.44 4.40 0 26,660 -0.3
03/03/2016
4.44
 99,530 4.49 4.53 4.36 5,000 62,920 -0.6
02/03/2016
4.49
 88,710 4.49 4.53 4.44 5,000 0 0.1
01/03/2016
4.49
 33,290 4.49 4.49 4.44 750 0 0.0
29/02/2016
4.49
 133,420 4.44 4.49 4.36 4,500 0 0.0
26/02/2016
4.44
 26,010 4.44 4.44 4.40 0 0 0
25/02/2016
4.44
 24,700 4.44 4.49 4.44 0 0 0
24/02/2016
4.44
 17,400 4.49 4.49 4.40 200 0 0.0
23/02/2016
4.49
 12,540 4.49 4.49 4.44 0 0 0
22/02/2016
4.49
 30,540 4.49 4.49 4.44 0 0 0
19/02/2016
4.49
 25,440 4.44 4.49 4.44 0 5,690 -0.1
18/02/2016
4.44
 68,830 4.40 4.44 4.40 200 0 0.0
17/02/2016
4.40
 43,190 4.44 4.44 4.36 0 0 0
16/02/2016
4.44
 56,160 4.44 4.44 4.40 0 0 0
15/02/2016
4.44
 27,150 4.53 4.53 4.36 100 6,000 -0.1
05/02/2016
4.53
 16,570 4.40 4.53 4.40 0 0 0
04/02/2016
4.40
 8,180 4.32 4.44 4.36 0 0 0
03/02/2016
4.32
 15,220 4.40 4.40 4.28 1,550 0 0.0
02/02/2016
4.40
 7,240 4.40 4.40 4.36 0 0 0
01/02/2016
4.40
 88,260 4.44 4.53 4.40 3,290 0 0.0
29/01/2016
4.44
 32,930 4.32 4.44 4.36 120 0 0.0
28/01/2016
4.32
 84,420 4.44 4.49 4.32 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |