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
(2025-11-04) 		-0.05 -0.37% 568,800 -700 -0.0
13.35
13.65
13.40
2 tháng
(2025-10-06) 		-0.35 -2.55% 1,032,000 -8,700 -0.1
13.05
13.80
13.40
3 tháng
(2025-09-05) 		-0.55 -3.96% 1,508,300 -11,300 -0.2
13.05
13.90
13.40
6 tháng
(2025-06-09) 		-0.91 -6.41% 3,943,700 -42,000 -0.4
13.05
14.50
13.40
12 tháng
(2024-12-09) 		-0.59 -4.23% 7,556,100 -138,648 -1.9
12.55
15.01
13.40
24 tháng
(2023-12-15) 		1.26 10.46% 17,056,200 -178,099 -2.4
12.04
15.01
13.40
36 tháng
(2022-12-20) 		0.01 0.04% 25,820,800 -2,021,852 -32.0
12.04
15.01
13.40
60 tháng
(2020-12-30) 		-1.46 -9.84% 65,961,660 -1,125,085 -16.2
11.73
23
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2024
14.31
 26,400 14.17 14.36 14.17 2,500 0 0.0
23/12/2024
14.17
 65,200 13.99 14.26 13.94 200 800 -0.0
20/12/2024
13.94
 2,300 13.89 13.94 13.89 0 0 0
19/12/2024
13.85
 18,200 13.85 13.94 13.80 0 0 0
18/12/2024
13.94
 23,200 13.85 13.99 13.80 0 3,400 -0.1
17/12/2024
13.85
 11,200 13.85 13.85 13.85 0 700 -0.0
16/12/2024
13.99
 5,200 13.94 13.99 13.85 0 5 -0.0
13/12/2024
13.94
 13,400 14.03 14.03 13.89 0 0 0
12/12/2024
14.03
 18,500 13.99 14.03 13.85 1,100 0 0.0
11/12/2024
13.99
 8,100 13.80 13.99 13.80 0 0 0
10/12/2024
13.99
 14,500 13.99 13.99 13.80 0 0 0
09/12/2024
13.94
 6,100 13.89 13.99 13.85 0 0 0
06/12/2024
13.94
 42,500 13.99 13.99 13.71 2,900 200 0.0
05/12/2024
13.94
 23,300 13.94 13.94 13.75 0 200 -0.0
04/12/2024
13.89
 9,700 13.80 13.89 13.80 0 0 0
03/12/2024
13.71
 35,600 13.94 13.99 13.71 5,000 0 0.1
02/12/2024
13.99
 21,100 13.89 14.08 13.80 0 0 0
29/11/2024
13.99
 25,700 13.85 13.99 13.85 0 0 0
28/11/2024
13.94
 36,700 13.75 13.94 13.71 0 500 -0.0
27/11/2024
13.85
 33,100 13.94 13.94 13.71 0 800 -0.0
26/11/2024
13.85
 47,800 13.89 13.94 13.80 0 0 0
25/11/2024
13.80
 47,800 13.75 13.94 13.75 0 0 0
22/11/2024
13.71
 49,100 13.80 13.80 13.66 0 0 0
21/11/2024
13.80
 27,600 13.85 13.85 13.71 0 300 -0.0
20/11/2024
13.85
 92,500 13.99 13.99 13.71 0 700 -0.0
19/11/2024
13.94
 9,000 13.94 14.08 13.85 0 2 -0.0
18/11/2024
13.94
 50,400 13.75 13.94 13.75 2,500 0 0.0
15/11/2024
13.80
 127,800 14.03 14.08 13.80 0 0 0
14/11/2024
14.03
 52,100 14.17 14.22 13.99 2,500 0 0.0
13/11/2024
14.03
 70,700 13.85 14.12 13.85 0 0 0
12/11/2024
13.94
 98,500 13.71 14.22 13.71 2,700 0 0.0
11/11/2024
13.80
 143,600 13.80 13.85 13.71 0 0 0
08/11/2024
13.80
 42,700 13.66 13.85 13.57 400 0 0.0
07/11/2024
13.75
 42,000 13.99 14.08 13.75 12,000 2,800 0.1
06/11/2024
13.85
 11,300 13.71 13.85 13.57 0 0 0
05/11/2024
13.75
 48,600 13.75 13.85 13.61 0 0 0
04/11/2024
13.71
 68,300 13.57 13.80 13.52 300 500 -0.0
01/11/2024
13.75
 25,600 13.99 13.99 13.75 0 0 0
31/10/2024
13.66
 81,100 13.47 13.75 13.38 1,100 0 0.0
30/10/2024
13.38
 10,600 13.43 13.43 13.33 0 0 0
29/10/2024
13.33
 9,400 13.38 13.47 13.24 1,600 0 0.0
28/10/2024
13.47
 5,700 13.43 13.47 13.38 0 1,000 -0.0
25/10/2024
13.43
 6,300 13.33 13.43 13.33 1,400 0 0.0
24/10/2024
13.43
 15,600 13.47 13.47 13.29 1,900 0 0.0
23/10/2024
13.38
 15,800 13.29 13.38 13.29 0 0 0
22/10/2024
13.24
 18,000 13.33 13.33 13.24 3,200 0 0.0
21/10/2024
13.24
 48,500 13.29 13.29 13.24 3,800 1,000 0.0
18/10/2024
13.24
 47,200 13.24 13.38 13.24 12,400 0 0.2
17/10/2024
13.29
 7,800 13.38 13.43 13.29 100 1,000 -0.0
16/10/2024
13.38
 18,700 13.38 13.43 13.29 4,000 1,500 0.0
15/10/2024
13.43
 27,700 13.38 13.47 13.29 0 100 -0.0
14/10/2024
13.38
 29,900 13.38 13.47 13.24 0 1,300 -0.0
11/10/2024
13.29
 19,000 13.24 13.29 13.20 0 0 0
10/10/2024
13.29
 17,100 13.29 13.43 13.29 0 2,600 -0.0
09/10/2024
13.29
 28,500 13.29 13.43 13.20 0 0 0
08/10/2024
13.29
 24,400 13.29 13.29 13.20 0 0 0
07/10/2024
13.29
 45,100 13.29 13.43 13.24 0 1,600 -0.0
04/10/2024
13.43
 39,700 13.43 13.47 13.20 10,400 0 0.1
03/10/2024
13.43
 20,600 13.43 13.66 13.29 5,500 0 0.1
02/10/2024
13.38
 16,400 13.52 13.57 13.38 4,600 0 0.1
01/10/2024
13.47
 27,200 13.47 13.47 13.38 4,000 500 0.1
30/09/2024
13.47
 14,200 13.29 13.52 13.29 0 0 0
27/09/2024
13.24
 3,900 13.38 13.38 13.24 0 0 0
26/09/2024
13.38
 6,700 13.33 13.38 13.20 0 0 0
25/09/2024
13.15
 40,200 13.20 13.47 13.10 4,700 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |