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)
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
15/07/2015
4.99
 87,880 4.99 4.99 4.99 0 0 0
14/07/2015
4.99
 131,810 4.99 4.99 4.99 0 0 0
13/07/2015
4.99
 328,620 4.99 5.02 4.95 0 0 0
10/07/2015
4.99
 307,480 4.85 5.16 4.92 13,950 100,000 -1.2
09/07/2015
4.85
 51,680 4.88 4.88 4.85 0 0 0
08/07/2015
4.88
 320,120 4.88 4.92 4.88 34,990 1,250 0.5
07/07/2015
4.88
 863,210 4.95 4.99 4.88 0 108,060 -1.5
06/07/2015
4.95
 25,830 4.92 4.95 4.92 0 0 0
03/07/2015
4.92
 14,930 4.95 4.95 4.92 0 1,600 -0.0
02/07/2015
4.95
 44,750 4.95 4.95 4.92 0 0 0
01/07/2015
4.95
 28,120 4.99 4.99 4.92 0 0 0
30/06/2015
4.99
 133,720 4.88 4.99 4.81 53,090 40,640 0.2
29/06/2015
4.88
 48,120 4.88 4.92 4.88 750 0 0.0
26/06/2015
4.88
 108,340 4.88 4.88 4.88 0 1,000 -0.0
25/06/2015
4.88
 37,800 4.92 4.92 4.88 970 0 0.0
24/06/2015
4.92
 249,290 4.88 4.92 4.85 175,000 5,400 2.4
23/06/2015
4.88
 18,420 4.88 4.88 4.85 0 0 0
22/06/2015
4.88
 16,520 4.88 4.88 4.85 0 0 0
19/06/2015
4.88
 60,630 4.85 4.95 4.81 0 0 0
18/06/2015
4.85
 24,720 4.88 4.95 4.85 0 0 0
17/06/2015
4.88
 24,530 5.02 5.02 4.88 0 0 0
16/06/2015
5.02
 201,700 4.99 5.06 5.02 0 0 0
15/06/2015
4.99
 669,170 4.92 4.99 4.85 0 0 0
12/06/2015
4.92
 40,750 4.92 4.92 4.88 0 0 0
11/06/2015
4.92
 118,190 4.88 4.92 4.85 12,200 0 0.2
10/06/2015
4.88
 63,270 4.88 4.88 4.81 20,000 6,030 0.2
09/06/2015
4.88
 79,840 4.95 4.95 4.88 0 0 0
08/06/2015
4.95
 179,660 4.92 4.99 4.92 0 0 0
05/06/2015
4.92
 110,980 5.02 5.02 4.92 0 0 0
04/06/2015
5.02
 119,290 5.06 5.06 4.95 5,590 0 0.1
03/06/2015
5.06
 58,610 5.02 5.06 4.99 10,000 0 0.1
02/06/2015
5.02
 165,530 5.06 5.09 5.02 10,750 0 0.2
01/06/2015
5.06
 169,860 4.99 5.13 4.95 20,000 0 0.3
29/05/2015
4.99
 77,130 4.95 5.02 4.95 14,160 4,000 0.1
28/05/2015
4.95
 101,690 5.02 5.02 4.95 0 0 0
27/05/2015
5.02
 145,910 4.92 5.02 4.92 1,000 0 0.0
26/05/2015
4.92
 129,260 5.02 5.02 4.92 15,150 0 0.2
25/05/2015
5.02
 292,270 4.99 5.09 4.95 24,000 0 0.3
22/05/2015
4.99
 301,830 4.81 4.99 4.78 35,100 0 0.5
21/05/2015
4.81
 476,060 4.81 4.99 4.78 40,000 0 0.5
20/05/2015
4.81
 143,720 4.78 4.85 4.78 53,000 0 0.7
19/05/2015
4.78
 58,050 4.78 4.78 4.74 49,000 0 0.7
18/05/2015
4.78
 39,000 4.78 4.78 4.74 18,000 0 0.2
15/05/2015
4.78
 10,740 4.81 4.81 4.67 0 0 0
14/05/2015
4.81
 5,670 4.78 4.81 4.74 0 0 0
13/05/2015
4.78
 322,050 4.74 4.78 4.74 0 0 0
12/05/2015
4.74
 10,710 4.71 4.74 4.71 0 0 0
11/05/2015
4.71
 10,940 4.74 4.78 4.71 0 0 0
08/05/2015
4.74
 9,180 4.74 4.74 4.67 0 0 0
07/05/2015
4.74
 3,860 4.78 4.81 4.74 1,500 0 0.0
06/05/2015
4.78
 324,110 4.74 4.78 4.71 0 0 0
05/05/2015
4.74
 4,070 4.74 4.74 4.67 0 0 0
04/05/2015
4.74
 22,940 4.74 4.78 4.74 1,500 5,400 -0.1
27/04/2015
4.74
 38,530 4.74 4.85 4.74 0 0 0
24/04/2015
4.74
 19,540 4.81 4.85 4.74 0 0 0
23/04/2015
4.81
 34,630 4.81 4.81 4.81 0 0 0
22/04/2015
4.81
 17,330 4.78 4.81 4.78 0 0 0
21/04/2015
4.78
 450 4.74 4.81 4.74 0 0 0
20/04/2015
4.74
 8,190 4.78 4.78 4.74 0 0 0
17/04/2015
4.78
 16,250 4.74 4.78 4.74 0 0 0
16/04/2015
4.74
 16,980 4.85 4.85 4.74 0 0 0
15/04/2015
4.85
 31,330 4.74 4.85 4.74 2,000 15,000 -0.2
14/04/2015
4.74
 15,340 4.85 4.85 4.74 0 0 0
13/04/2015
4.85
 6,080 4.88 4.88 4.74 30 0 0.0
10/04/2015
4.88
 64,770 4.71 4.92 4.74 0 0 0
09/04/2015
4.71
 26,550 4.64 4.71 4.67 0 0 0
08/04/2015
4.64
 10,760 4.64 4.67 4.60 1,000 0 0.0
07/04/2015
4.64
 90 4.71 4.74 4.64 0 0 0
06/04/2015
4.71
 13,280 4.64 4.71 4.56 0 0 0
03/04/2015
4.64
 2,160 4.71 4.74 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |