Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.10
-0.15
(-1.05%)
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
(2026-02-23) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
14.12
 16,900 14.22 14.26 14.03 0 600 -0.0
26/05/2025
14.12
 14,200 14.22 14.22 13.94 0 0 0
23/05/2025
14.22
 28,500 13.99 14.22 13.89 0 0 0
22/05/2025
13.89
 20,700 13.75 14.08 13.75 0 0 0
21/05/2025
13.80
 9,300 13.75 13.94 13.75 0 0 0
20/05/2025
13.75
 7,300 13.71 13.75 13.71 0 0 0
19/05/2025
13.71
 15,300 13.66 13.80 13.66 0 0 0
16/05/2025
13.66
 10,500 13.61 13.66 13.61 0 0 0
15/05/2025
13.61
 23,300 13.75 13.75 13.61 0 0 0
14/05/2025
13.75
 20,100 13.61 13.75 13.61 100 0 0
13/05/2025
13.61
 23,500 13.57 13.66 13.57 0 0 0
12/05/2025
13.57
 17,500 13.38 13.66 13.38 0 0 0
09/05/2025
13.66
 15,100 13.75 13.85 13.43 0 0 0
08/05/2025
13.85
 12,300 13.85 13.85 13.43 0 0 0
07/05/2025
13.61
 700 13.94 13.94 13.61 0 0 0
06/05/2025
13.80
 16,400 13.94 13.94 13.47 0 2,200 0
05/05/2025
13.47
 18,300 13.38 13.57 13.33 0 0 0
29/04/2025
13.38
 17,100 13.38 13.38 13.20 0 0 0
28/04/2025
13.38
 35,600 13.29 13.38 13.20 300 0 0.0
25/04/2025
13.38
 18,900 13.43 13.47 13.29 300 0 0.0
24/04/2025
13.38
 8,600 13.57 13.57 13.29 0 0 0
23/04/2025
13.29
 13,600 13.47 13.57 13.29 0 0 0
22/04/2025
13.57
 32,800 13.57 13.57 13.01 700 0 0.0
21/04/2025
13.61
 15,200 13.61 13.66 13.47 0 0 0
18/04/2025
13.66
 34,500 13.61 13.66 13.57 0 0 0
17/04/2025
13.66
 6,500 13.66 13.66 13.57 0 0 0
16/04/2025
13.66
 26,400 13.61 13.66 13.52 900 15 0.0
15/04/2025
13.61
 26,400 13.61 13.71 13.57 0 53 -0.0
14/04/2025
13.71
 17,600 13.52 13.80 13.52 100 0 0.0
11/04/2025
13.52
 35,700 13.57 13.57 13.29 0 0 0
10/04/2025
13.38
 31,200 13.38 13.38 13.38 1,500 0 0.0
09/04/2025
12.55
 50,900 12.17 12.64 11.71 4,300 306 0.1
08/04/2025
12.55
 74,400 13.06 13.66 12.55 8,200 1,300 0.1
04/04/2025
13.47
 16,700 13.75 13.80 13.01 0 1,400 -0.0
03/04/2025
13.89
 62,600 14.26 14.26 13.57 0 7,700 -0.1
02/04/2025
14.50
 7,000 14.36 14.50 14.36 0 0 0
01/04/2025
14.45
 27,700 14.36 14.45 14.36 900 0 0.0
31/03/2025
14.40
 48,500 14.50 14.59 14.26 0 0 0
28/03/2025
14.59
 24,800 14.36 14.64 14.36 0 0 0
27/03/2025
14.59
 80,600 14.59 14.73 14.36 100 39,300 -0.6
26/03/2025
14.68
 16,000 14.64 14.78 14.59 0 0 0
25/03/2025
14.68
 47,300 14.68 14.68 14.31 0 0 0
24/03/2025
14.59
 42,200 14.54 14.59 14.31 0 12,460 -0.2
21/03/2025
14.59
 9,300 14.64 14.64 14.54 0 0 0
20/03/2025
14.64
 14,800 14.64 14.73 14.45 0 0 0
19/03/2025
14.64
 6,300 14.40 14.64 14.31 0 300 -0.0
18/03/2025
14.64
 19,300 14.50 14.68 14.50 1,900 0 0.0
17/03/2025
14.50
 10,700 14.50 14.54 14.45 1,100 0 0.0
14/03/2025
14.50
 13,800 14.59 14.68 14.50 0 0 0
13/03/2025
14.59
 5,400 14.64 14.64 14.50 0 0 0
12/03/2025
14.59
 48,500 14.40 14.64 14.40 0 0 0
11/03/2025
14.50
 24,600 14.36 14.50 14.36 0 0 0
10/03/2025
14.40
 29,000 14.50 14.50 14.36 0 0 0
07/03/2025
14.45
 25,500 14.36 14.45 14.36 0 0 0
06/03/2025
14.40
 23,800 14.45 14.50 14.40 0 0 0
05/03/2025
14.40
 12,500 14.40 14.40 14.36 0 0 0
04/03/2025
14.40
 109,400 14.50 14.64 14.26 3,600 0 0.1
03/03/2025
14.54
 31,000 14.54 14.64 14.50 700 0 0.0
28/02/2025
14.50
 48,000 14.54 14.54 14.31 0 0 0
27/02/2025
14.54
 17,200 14.54 14.54 14.40 0 0 0
26/02/2025
14.54
 55,800 14.40 14.59 14.40 0 0 0
25/02/2025
14.40
 75,300 14.45 14.59 14.36 0 0 0
24/02/2025
14.45
 57,400 14.45 14.45 14.17 400 0 0.0
21/02/2025
14.50
 80,600 13.94 14.64 13.94 0 2,400 -0.0
20/02/2025
14.50
 30,000 14.50 14.54 14.40 0 0 0
19/02/2025
14.40
 90,500 14.40 14.68 14.40 0 0 0
18/02/2025
14.64
 38,700 14.50 14.64 14.40 0 0 0
17/02/2025
14.59
 92,500 14.59 14.64 14.40 0 2,000 -0.0
14/02/2025
14.68
 65,300 14.68 14.78 14.59 700 0 0.0
13/02/2025
14.64
 29,700 14.64 14.68 14.50 100 0 0.0
12/02/2025
14.64
 10,400 14.68 14.73 14.64 0 0 0
11/02/2025
14.68
 29,100 14.68 14.68 14.50 0 0 0
10/02/2025
14.78
 32,000 14.59 14.78 14.50 0 0 0
07/02/2025
14.50
 31,100 14.59 14.82 14.50 0 700 -0.0
06/02/2025
14.73
 6,400 14.59 14.73 14.59 0 0 0
05/02/2025
14.54
 22,200 14.45 14.87 14.45 0 10,300 -0.2
04/02/2025
14.45
 31,100 14.40 14.78 14.26 100 3,900 -0.1
03/02/2025
14.78
 32,100 14.78 14.78 14.45 4,500 0 0.1
24/01/2025
14.78
 28,700 14.68 14.87 14.64 0 0 0
23/01/2025
14.78
 10,900 14.78 14.78 14.68 0 0 0
22/01/2025
14.73
 8,500 14.73 14.73 14.50 0 0 0
21/01/2025
14.64
 28,000 14.22 14.68 14.22 0 1,500 -0.0
20/01/2025
14.64
 29,000 14.78 14.78 14.59 0 6,500 -0.1
17/01/2025
14.78
 52,200 14.87 14.87 14.64 0 4,000 -0.1
16/01/2025
14.73
 37,700 14.82 14.91 14.68 0 500 -0.0
15/01/2025
14.82
 11,100 14.68 14.87 14.68 0 600 -0.0
14/01/2025
14.68
 2,400 14.50 14.68 14.50 0 0 0
13/01/2025
14.73
 67,500 14.78 14.78 14.31 1,800 34,905 -0.5
10/01/2025
14.82
 53,800 14.78 14.87 14.54 0 1,704 -0.0
09/01/2025
14.78
 1,700 14.87 14.87 14.64 0 200 -0.0
08/01/2025
14.87
 41,600 14.54 14.87 14.50 0 900 -0.0
07/01/2025
14.68
 4,000 14.73 14.78 14.54 0 500 -0.0
06/01/2025
14.78
 27,600 14.78 14.78 14.45 10,000 0 0.2
03/01/2025
14.78
 10,500 14.78 14.78 14.59 2,500 500 0.0
02/01/2025
14.73
 40,900 14.64 14.78 14.50 0 0 0
31/12/2024
14.64
 21,100 14.68 14.68 14.50 0 0 0
30/12/2024
14.59
 38,000 14.50 14.68 14.36 0 400 -0.0
27/12/2024
14.50
 33,400 14.82 14.82 14.40 0 0 0
26/12/2024
14.78
 22,800 15.05 15.05 14.68 0 3,000 -0.0
25/12/2024
15.01
 150,800 14.36 15.10 14.36 3,800 6,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |