Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2014
4.68
 487,490 4.74 4.81 4.65 0 0 0
19/09/2014
4.74
 289,470 4.65 4.78 4.65 0 0 0
18/09/2014
4.65
 795,060 4.94 4.94 4.65 500 0 0.0
17/09/2014
4.94
 855,400 4.97 5.03 4.87 1,000 0 0.0
16/09/2014
4.97
 322,040 4.87 4.97 4.84 0 0 0
15/09/2014
4.87
 1,013,020 5.00 5.16 4.87 30,000 0 0.5
12/09/2014
5.00
 786,050 4.84 5.07 4.78 0 51,950 -0.8
11/09/2014
4.84
 1,001,860 4.74 4.94 4.71 0 0 0
10/09/2014
4.74
 345,170 4.65 4.74 4.52 4,000 10,000 -0.1
09/09/2014
4.65
 1,140,520 4.94 4.97 4.65 50,000 0 0.7
08/09/2014
4.94
 1,692,440 4.74 4.97 4.74 112,000 500 1.7
05/09/2014
4.74
 390,760 4.65 4.74 4.61 50,500 0 0.7
04/09/2014
4.65
 398,780 4.68 4.71 4.61 4,000 0 0.1
03/09/2014
4.68
 667,090 4.68 4.84 4.55 100,000 0 1.4
29/08/2014
4.68
 500,950 4.71 4.71 4.61 0 0 0
28/08/2014
4.71
 480,790 4.65 4.74 4.65 10,000 0 0.1
27/08/2014
4.65
 1,109,630 4.49 4.65 4.49 0 0 0
26/08/2014
4.49
 360,150 4.49 4.58 4.49 0 11,860 -0.2
25/08/2014
4.49
 313,680 4.52 4.58 4.49 0 0 0
22/08/2014
4.52
 275,830 4.52 4.61 4.52 0 0 0
21/08/2014
4.52
 535,950 4.52 4.65 4.52 0 0 0
20/08/2014
4.52
 442,070 4.49 4.55 4.42 800 0 0.0
19/08/2014
4.49
 244,240 4.61 4.68 4.45 0 500 -0.0
18/08/2014
4.61
 733,340 4.45 4.65 4.42 0 0 0
15/08/2014
4.45
 638,160 4.29 4.52 4.26 0 0 0
14/08/2014
4.29
 248,540 4.29 4.36 4.29 0 90,000 -1.2
13/08/2014
4.29
 345,260 4.26 4.36 4.23 0 86,180 -1.1
12/08/2014
4.26
 253,480 4.16 4.32 4.19 0 69,500 -0.9
11/08/2014
4.16
 284,690 4.36 4.36 4.16 0 16,600 -0.2
08/08/2014
4.36
 131,900 4.39 4.42 4.32 0 950 -0.0
07/08/2014
4.39
 337,570 4.23 4.39 4.23 0 3,000 -0.0
06/08/2014
4.23
 58,620 4.19 4.23 4.16 0 4,000 -0.1
05/08/2014
4.19
 124,820 4.10 4.19 4.07 0 0 0
04/08/2014
4.10
 42,960 4.16 4.19 4.10 0 0 0
01/08/2014
4.16
 19,630 4.19 4.19 4.13 0 10 -0.0
31/07/2014
4.19
 39,250 4.10 4.19 4.13 0 0 0
30/07/2014
4.10
 27,450 4.16 4.16 4.10 0 0 0
29/07/2014
4.16
 10,000 4.10 4.19 4.10 0 0 0
28/07/2014
4.10
 167,800 4.29 4.32 4.10 30,000 0 0.4
25/07/2014
4.29
 156,480 4.36 4.39 4.29 5,200 0 0.1
24/07/2014
4.36
 51,420 4.29 4.36 4.29 40,000 5,890 0.5
23/07/2014
4.29
 135,600 4.29 4.39 4.26 0 0 0
22/07/2014
4.29
 124,310 4.32 4.32 4.26 40,000 4,000 0.5
21/07/2014
4.32
 128,030 4.39 4.45 4.29 3,280 0 0.0
18/07/2014
4.39
 186,940 4.39 4.42 4.36 1,000 4,690 -0.1
17/07/2014
4.39
 110,140 4.42 4.42 4.32 20,000 4,000 0.2
16/07/2014
4.42
 347,730 4.36 4.49 4.36 0 4,000 -0.1
15/07/2014
4.36
 217,810 4.26 4.39 4.26 0 8,600 -0.1
14/07/2014
4.26
 96,390 4.29 4.32 4.23 0 8,000 -0.1
11/07/2014
4.29
 398,690 4.10 4.36 4.07 0 0 0
10/07/2014
4.10
 164,140 4.23 4.23 4.10 0 50 -0.0
09/07/2014
4.23
 190,850 4.23 4.26 4.19 0 0 0
08/07/2014
4.23
 455,650 4.13 4.26 4.07 300 0 0.0
07/07/2014
4.13
 194,360 4.16 4.19 4.10 0 0 0
04/07/2014
4.16
 179,410 4.16 4.16 4.10 1,000 8,000 -0.1
03/07/2014
4.16
 570,170 4.07 4.16 4.07 20 0 0.0
02/07/2014
4.07
 210,630 4.00 4.10 3.97 0 0 0
01/07/2014
4.00
 253,160 4.03 4.07 3.94 0 0 0
30/06/2014
4.03
 31,940 4.03 4.07 3.97 0 0 0
27/06/2014
4.03
 58,610 4.00 4.03 3.97 0 0 0
26/06/2014
4.00
 727,960 3.90 4.13 3.94 0 1,800 -0.0
25/06/2014
3.90
 147,260 3.87 3.90 3.87 0 0 0
24/06/2014
3.87
 40,450 3.87 3.87 3.81 0 0 0
23/06/2014
3.87
 17,080 3.87 3.94 3.84 0 0 0
20/06/2014
3.87
 86,890 3.84 3.97 3.84 0 0 0
19/06/2014
3.84
 108,240 3.94 3.94 3.81 0 0 0
18/06/2014
3.94
 40,270 3.94 3.97 3.90 0 2,790 -0.0
17/06/2014
3.94
 142,730 3.84 4.07 3.81 0 0 0
16/06/2014
3.84
 64,040 3.87 3.87 3.84 0 0 0
13/06/2014
3.87
 37,040 3.90 3.90 3.87 0 0 0
12/06/2014
3.90
 115,070 3.94 3.94 3.87 0 900 -0.0
11/06/2014
3.94
 335,580 3.71 3.97 3.71 0 0 0
10/06/2014
3.71
 245,480 3.74 3.74 3.68 0 60,000 -0.7
09/06/2014
3.74
 61,320 3.78 3.81 3.74 0 0 0
06/06/2014
3.78
 27,180 3.74 3.78 3.74 0 0 0
05/06/2014
3.74
 63,830 3.71 3.74 3.71 0 0 0
04/06/2014
3.71
 147,600 3.74 3.74 3.65 1,000 0 0.0
03/06/2014
3.74
 20,130 3.65 3.74 3.65 0 0 0
02/06/2014
3.65
 80,880 3.74 3.74 3.65 100 0 0.0
30/05/2014
3.74
 37,300 3.74 3.74 3.71 700 0 0.0
29/05/2014
3.74
 88,180 3.84 3.87 3.74 0 0 0
28/05/2014
3.84
 123,690 3.87 3.87 3.81 0 0 0
27/05/2014
3.87
 194,350 3.78 3.87 3.78 0 0 0
26/05/2014
3.78
 64,090 3.78 3.78 3.65 0 0 0
23/05/2014
3.78
 49,180 3.78 3.78 3.68 0 0 0
22/05/2014
3.78
 57,750 3.84 3.84 3.71 0 0 0
21/05/2014
3.84
 156,660 3.65 3.84 3.65 0 0 0
20/05/2014
3.65
 180,490 3.58 3.68 3.55 0 0 0
19/05/2014
3.58
 126,890 3.55 3.61 3.52 500 0 0.0
16/05/2014
3.55
 108,980 3.45 3.55 3.39 0 0 0
15/05/2014
3.45
 493,910 3.58 3.61 3.42 0 0 0
14/05/2014
3.58
 215,940 3.36 3.58 3.39 0 0 0
13/05/2014
3.36
 516,140 3.42 3.42 3.32 0 0 0
12/05/2014
3.42
 986,020 3.65 3.74 3.42 12,000 0 0.1
09/05/2014
3.65
 522,970 3.65 3.74 3.58 16,000 1,000 0.2
08/05/2014
3.65
 726,770 3.90 3.90 3.65 0 0 0
07/05/2014
3.90
 86,470 3.84 4.00 3.84 1,840 0 0.0
06/05/2014
3.84
 473,510 3.84 3.84 3.71 0 0 0
05/05/2014
3.84
 179,580 4.00 4.00 3.84 0 140 -0.0
29/04/2014
4.00
 79,540 4.00 4.07 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |