Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.25
-0.15
(-1.04%)
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
(2025-12-29) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
4.78
 99,860 4.74 4.84 4.74 0 0 0
10/11/2014
4.74
 291,880 4.74 4.84 4.74 0 0 0
07/11/2014
4.74
 112,460 4.74 4.74 4.71 0 0 0
06/11/2014
4.74
 120,760 4.74 4.74 4.71 0 20 -0.0
05/11/2014
4.74
 219,110 4.71 4.74 4.71 0 0 0
04/11/2014
4.71
 153,940 4.74 4.74 4.68 0 0 0
03/11/2014
4.74
 69,880 4.71 4.78 4.71 0 0 0
31/10/2014
4.71
 64,380 4.65 4.71 4.61 0 0 0
30/10/2014
4.65
 224,250 4.68 4.71 4.65 0 0 0
29/10/2014
4.68
 100,380 4.55 4.68 4.58 0 0 0
28/10/2014
4.55
 200,800 4.52 4.55 4.42 0 500 -0.0
27/10/2014
4.52
 100,390 4.65 4.68 4.52 0 0 0
24/10/2014
4.65
 64,310 4.68 4.68 4.65 2,000 0 0.0
23/10/2014
4.68
 40,620 4.74 4.74 4.65 0 0 0
22/10/2014
4.74
 113,090 4.68 4.74 4.68 0 0 0
21/10/2014
4.68
 73,300 4.68 4.71 4.68 0 0 0
20/10/2014
4.68
 56,490 4.65 4.74 4.65 0 0 0
17/10/2014
4.65
 103,410 4.58 4.68 4.58 0 0 0
16/10/2014
4.58
 311,840 4.78 4.81 4.58 0 0 0
15/10/2014
4.78
 314,000 4.78 4.84 4.78 0 0 0
14/10/2014
4.78
 283,340 4.81 4.87 4.78 0 0 0
13/10/2014
4.81
 190,030 4.87 4.87 4.81 0 0 0
10/10/2014
4.87
 236,410 4.87 4.90 4.81 0 0 0
09/10/2014
4.87
 68,470 4.84 4.94 4.84 0 0 0
08/10/2014
4.84
 221,910 4.97 4.97 4.84 0 0 0
07/10/2014
4.97
 408,820 4.84 4.97 4.84 0 6,560 -0.1
06/10/2014
4.84
 270,970 4.74 4.87 4.78 0 0 0
03/10/2014
4.74
 261,080 4.68 4.81 4.68 90 0 0.0
02/10/2014
4.68
 203,960 4.68 4.71 4.65 650 0 0.0
01/10/2014
4.68
 237,700 4.65 4.74 4.68 0 0 0
30/09/2014
4.65
 200,420 4.68 4.68 4.61 0 0 0
29/09/2014
4.68
 97,660 4.68 4.74 4.65 0 0 0
26/09/2014
4.68
 516,870 4.74 4.74 4.65 0 0 0
25/09/2014
4.74
 179,440 4.71 4.74 4.61 0 0 0
24/09/2014
4.71
 344,800 4.68 4.71 4.61 0 0 0
23/09/2014
4.68
 394,960 4.68 4.71 4.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |