CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.30
0.30
(15%)
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
(2025-11-04) 		-0.10 -4.76% 60,700 26,400 0.1
2
2.20
2
2 tháng
(2025-10-06) 		0 0% 166,300 26,400 0.1
2
2.30
2
3 tháng
(2025-09-05) 		-0.10 -4.76% 280,100 71,400 0.1
1.90
2.30
2
6 tháng
(2025-06-09) 		0 0% 1,578,600 -14,900 -0
1.90
2.50
2
12 tháng
(2024-12-09) 		-2.80 -58.33% 3,999,604 -1,152,100 -3.2
1.90
4.80
2
24 tháng
(2023-12-15) 		-4.80 -70.59% 4,645,836 -1,237,800 -3.7
1.90
7.90
2
36 tháng
(2022-12-20) 		-4.60 -69.70% 8,465,206 -970,827 -1.9
1.90
7.90
2
60 tháng
(2020-12-30) 		-2 -50% 33,553,995 -942,827 -4.0
1.90
13.50
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
3.50
 44,400 3.30 3.60 3.30 0 20,000 -0.1
18/02/2025
3.30
 67,200 3 3.30 3 0 20,000 -0.1
17/02/2025
3
 32,500 3 3 2.90 0 20,000 -0.1
14/02/2025
2.90
 27,600 2.90 3 2.80 0 20,000 -0.1
13/02/2025
3
 13,400 3 3 2.70 0 1,200 -0.0
12/02/2025
3
 27,811 3.10 3.10 2.90 0 12,800 -0.0
11/02/2025
3.10
 5,605 3.10 3.10 2.80 0 100 -0.0
10/02/2025
3.10
 21,707 3.60 3.60 3.10 0 3,200 -0.0
07/02/2025
3.30
 47,752 3.30 3.30 3.30 0 14,000 -0.0
06/02/2025
3
 62,516 2.80 3 2.70 0 14,000 -0.0
05/02/2025
2.80
 14,836 2.80 2.80 2.60 0 14,000 -0.0
04/02/2025
2.80
 19,000 2.70 2.80 2.60 0 14,000 -0.0
03/02/2025
2.70
 15,400 2.80 2.80 2.60 0 14,000 0
24/01/2025
2.80
 7,900 2.80 2.80 2.70 0 4,100 -0.0
23/01/2025
2.80
 11,900 2.80 2.90 2.80 0 10,400 -0.0
22/01/2025
2.80
 21,700 3.10 3.10 2.80 0 20,000 -0.1
21/01/2025
3.10
 20,600 3.50 3.50 2.90 0 20,000 -0.1
20/01/2025
3.20
 22,600 3.40 3.50 3.10 2,400 20,000 -0.1
17/01/2025
3.40
 22,500 3.20 3.40 3.20 0 20,000 -0.1
16/01/2025
3.20
 24,410 3.30 3.40 3.20 0 20,000 -0.1
15/01/2025
3.20
 33,400 3.50 3.50 3.20 13,800 20,000 -0.0
14/01/2025
3.30
 21,800 3.40 3.40 3.20 0 20,000 -0.1
13/01/2025
3.40
 20,900 3.70 3.70 3.40 0 20,000 -0.1
10/01/2025
3.70
 600 3.70 3.70 3.70 0 0 0
09/01/2025
3.70
 200 3.70 3.70 3.70 0 0 0
08/01/2025
3.70
 12,400 3.60 3.70 3.60 0 0 0
07/01/2025
3.50
 6,000 3.60 3.60 3.50 0 0 0
06/01/2025
3.60
 400 3.60 3.60 3.60 0 0 0
03/01/2025
3.70
 14,400 3.60 3.70 3.50 0 14,000 -0.1
02/01/2025
3.70
 14,300 3.90 3.90 3.60 0 14,000 -0.1
31/12/2024
3.90
 14,100 3.90 3.90 3.60 0 14,000 -0.1
30/12/2024
4
 16,302 3.90 4 3.70 0 14,000 -0.1
27/12/2024
4
 2,301 4 4 4 0 0 0
26/12/2024
4
 4,800 4 4.10 3.90 0 2,900 -0.0
25/12/2024
4
 19,800 3.90 4.10 3.90 0 9,600 -0.0
24/12/2024
3.90
 13,600 3.90 3.90 3.70 0 13,400 -0.1
23/12/2024
4
 14,121 4.20 4.20 3.80 0 13,400 -0.1
20/12/2024
4.10
 14,700 4.10 4.30 4.10 0 12,400 -0.1
19/12/2024
4.20
 15,400 4.10 4.20 4.10 1,700 12,400 -0.0
18/12/2024
4.10
 12,700 4.10 4.20 4 0 12,400 -0.1
17/12/2024
4.10
 13,000 4.10 4.10 4 0 12,400 -0.1
16/12/2024
4.20
 14,805 4.30 4.30 4 0 12,400 -0.1
13/12/2024
4.30
 12,400 4.60 4.60 4.30 0 12,200 -0.1
12/12/2024
4.60
 12,900 4.70 4.70 4.40 0 12,200 -0.1
11/12/2024
4.70
 12,316 4.50 4.70 4.20 0 12,200 -0.1
10/12/2024
4.50
 12,910 4.80 5.20 4.50 0 12,200 -0.1
09/12/2024
4.80
 12,312 4.80 4.90 4.80 0 12,200 -0.1
06/12/2024
5.20
 12,200 5 5.20 4.70 0 11,500 -0.1
05/12/2024
5.20
 11,500 5.70 5.70 5.20 0 11,500 -0.1
04/12/2024
5.70
 11,500 5.90 5.90 5.70 0 11,500 -0.1
03/12/2024
6.30
 7,600 6.40 6.40 6.30 0 7,600 -0.0
02/12/2024
6.40
 11,500 6.60 6.60 6.40 0 11,500 -0.1
29/11/2024
6.60
 4,701 6.60 6.60 6.60 0 4,700 -0.0
28/11/2024
6.70
 4,700 6.70 6.70 6.70 0 4,700 -0.0
27/11/2024
6.80
 30 6.80 6.80 6.80 0 0 0
26/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
25/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
22/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
21/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
20/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
19/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
18/11/2024
6.80
 907 6.80 6.80 6.80 0 0 0
15/11/2024
7
 0 7 7 7 0 0 0
14/11/2024
7
 500 6.50 7 6.50 0 0 0
13/11/2024
6.70
 5,310 5.90 6.70 5.90 0 300 -0.0
12/11/2024
6.10
 200 6.10 6.10 6.10 0 0 0
11/11/2024
6.30
 110 6.30 6.30 6.30 0 0 0
08/11/2024
6.30
 1,220 5.60 6.30 5.60 0 100 -0.0
07/11/2024
5.90
 4,937 5.10 5.90 5.10 0 0 0
06/11/2024
5.40
 2,800 5.40 5.40 5.40 0 0 0
05/11/2024
5.50
 101 5.50 5.50 5.50 0 0 0
04/11/2024
5.50
 0 5.50 5.50 5.50 0 0 0
01/11/2024
5.50
 0 5.50 5.50 5.50 0 0 0
31/10/2024
5.50
 300 5.50 5.50 5.50 0 0 0
30/10/2024
5.50
 2 5.50 5.50 5.50 0 0 0
29/10/2024
5.50
 2,500 5.50 5.50 5.50 0 0 0
28/10/2024
5.50
 0 5.50 5.50 5.50 0 0 0
25/10/2024
5.50
 17 5.50 5.50 5.50 0 0 0
24/10/2024
5.50
 0 5.50 5.50 5.50 0 0 0
23/10/2024
5.50
 0 5.50 5.50 5.50 0 0 0
22/10/2024
5.50
 4,600 5.60 5.60 5.50 0 0 0
21/10/2024
5.70
 0 5.70 5.70 5.70 0 0 0
18/10/2024
5.70
 1,320 5.70 5.70 5.70 0 0 0
17/10/2024
5.20
 21 5.20 5.20 5.20 0 0 0
16/10/2024
5.20
 1,700 5.20 5.20 5.20 0 0 0
15/10/2024
5.20
 610 5.20 5.20 5.20 0 0 0
14/10/2024
5.70
 100 5.70 5.70 5.70 0 0 0
11/10/2024
6.30
 0 6.30 6.30 6.30 0 0 0
10/10/2024
6.30
 6,400 6.30 6.40 6.30 0 0 0
09/10/2024
7
 8,010 7.50 7.50 7 0 8,000 -0.1
08/10/2024
7.70
 2,804 7.30 7.70 7.30 0 0 0
07/10/2024
7.90
 200 7.60 7.90 7.60 0 0 0
04/10/2024
7.80
 5,500 7.80 7.80 7.70 0 0 0
03/10/2024
7.70
 37,021 6.80 7.70 6.80 0 0 0
02/10/2024
7
 1,801 7.10 7.10 7 0 0 0
01/10/2024
7.10
 7,200 6.90 7.20 6.80 0 1,400 -0.0
30/09/2024
7.10
 77,500 6.70 7.20 6.60 0 0 0
27/09/2024
6.80
 32,220 6.90 6.90 6.70 0 0 0
26/09/2024
7.20
 1,500 6.70 7.20 6.70 0 300 -0.0
25/09/2024
6.80
 38,555 6.40 6.80 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |