CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.80
0
(0%)
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) 		0.30 12% 18,500 9,000 0.0
2.50
2.80
2.80
2 tháng
(2025-11-28) 		0.80 40% 283,500 192,900 0.4
2
2.80
2.80
3 tháng
(2025-10-29) 		0.70 33.33% 338,500 219,300 0.5
2
2.80
2.80
6 tháng
(2025-07-31) 		0.80 40% 906,300 373,100 0.8
1.90
2.80
2.80
12 tháng
(2025-02-03) 		0.10 3.70% 3,802,027 -584,300 -1.4
1.90
3.50
2.80
24 tháng
(2024-02-07) 		-3.50 -55.56% 4,840,619 -1,044,900 -3.3
1.90
7.90
2.80
36 tháng
(2023-02-13) 		-3.60 -56.25% 8,624,206 -821,027 -1.8
1.90
7.90
2.80
60 tháng
(2021-02-22) 		-3.30 -54.10% 33,726,789 -829,827 -4.1
1.90
13.50
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
8.06
 10,000 8.65 8.65 8.06 0 0 0
16/01/2014
8.65
 5,100 8.06 8.82 7.81 1,100 0 0.0
15/01/2014
8.06
 12,000 7.39 8.06 6.80 0 0 0
14/01/2014
7.39
 10,000 6.72 7.39 6.97 0 1,100 -0.0
13/01/2014
6.72
 9,400 6.13 6.72 6.05 2,000 0 0.0
10/01/2014
6.13
 8,500 6.05 6.13 6.05 2,500 0 0.0
09/01/2014
6.05
 3,300 6.05 6.05 6.05 0 0 0
08/01/2014
6.05
 1,200 6.30 6.30 6.05 0 0 0
07/01/2014
6.30
 0 6.30 6.30 6.30 0 0 0
06/01/2014
6.30
 2,900 6.22 6.30 6.30 900 0 0.0
03/01/2014
6.22
 0 6.22 6.22 6.22 0 0 0
02/01/2014
6.22
 300 5.88 6.22 6.22 100 0 0.0
31/12/2013
5.88
 8,000 5.80 5.88 5.71 5,000 0 0.0
30/12/2013
5.80
 2,000 5.80 5.80 5.80 2,000 0 0.0
27/12/2013
5.80
 14,700 6.38 6.38 5.80 13,700 0 0.1
26/12/2013
6.38
 0 6.38 6.38 6.38 0 0 0
25/12/2013
6.38
 10,000 6.64 6.64 6.38 10,000 0 0.1
24/12/2013
6.64
 0 6.64 6.64 6.64 0 0 0
23/12/2013
6.64
 11,300 6.47 6.64 6.47 11,000 0 0.1
20/12/2013
6.47
 0 6.47 6.47 6.47 0 0 0
19/12/2013
6.47
 3,500 6.47 6.55 6.47 0 0 0
18/12/2013
6.47
 0 6.47 6.47 6.47 0 0 0
17/12/2013
6.47
 2,100 6.72 6.72 6.47 2,100 0 0.0
16/12/2013
6.72
 5,000 6.47 6.72 6.72 5,000 0 0.0
13/12/2013
6.47
 8,900 6.72 6.72 6.38 8,200 0 0.1
12/12/2013
6.72
 20,300 6.89 6.89 6.47 17,300 0 0.1
11/12/2013
6.89
 3,400 6.72 6.89 6.72 1,500 0 0.0
10/12/2013
6.72
 4,500 6.72 6.72 6.72 3,400 0 0.0
09/12/2013
6.72
 2,900 6.22 6.72 6.22 1,100 0 0.0
06/12/2013
6.22
 6,410 5.80 6.22 5.71 5,800 0 0.0
05/12/2013
5.80
 12,210 5.71 5.88 5.71 0 0 0
04/12/2013
5.71
 4,720 5.21 5.71 5.63 4,000 0 0.0
03/12/2013
5.21
 1,500 4.79 5.21 4.70 200 0 0.0
02/12/2013
4.79
 1,700 4.37 4.79 4.54 0 0 0
29/11/2013
4.37
 200 4.28 4.62 4.37 100 0 0.0
28/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
27/11/2013
4.28
 760 4.28 4.37 4.28 0 0 0
26/11/2013
4.28
 1,000 4.37 4.37 4.28 1,000 0 0.0
25/11/2013
4.37
 200 4.37 4.37 4.37 0 0 0
22/11/2013
4.37
 0 4.37 4.37 4.37 0 0 0
21/11/2013
4.37
 1,000 4.28 4.37 4.37 0 0 0
20/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
19/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
18/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
15/11/2013
4.28
 100 4.28 4.28 4.28 100 0 0.0
14/11/2013
4.28
 2,000 4.28 4.28 4.28 2,000 0 0.0
13/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
12/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
11/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
08/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
07/11/2013
4.28
 0 4.28 4.28 4.28 0 0 0
06/11/2013
4.28
 1,600 3.95 4.28 4.28 0 0 0
05/11/2013
3.95
 56,000 4.37 4.37 3.95 56,000 56,000 0
04/11/2013
4.37
 0 4.37 4.37 4.37 0 0 0
01/11/2013
4.37
 0 4.37 4.37 4.37 0 0 0
31/10/2013
4.37
 6,200 4.20 4.37 4.37 5,200 0 0.0
30/10/2013
4.20
 100 4.62 4.62 4.20 0 100 -0.0
29/10/2013
4.62
 0 4.62 4.62 4.62 0 0 0
28/10/2013
4.62
 3,300 4.20 4.62 4.62 3,300 0 0.0
25/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
24/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
23/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
22/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
21/10/2013
4.20
 100 4.62 4.62 4.20 0 100 -0.0
18/10/2013
4.62
 0 4.62 4.62 4.62 0 0 0
17/10/2013
4.62
 10,700 4.20 4.62 4.45 10,700 0 0.1
16/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
15/10/2013
4.20
 3,000 4.20 4.20 4.20 3,000 0 0.0
14/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
11/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
10/10/2013
4.20
 2,000 4.20 4.20 4.20 0 0 0
09/10/2013
4.20
 12,900 4.20 4.20 4.20 12,300 0 0.1
08/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
07/10/2013
4.20
 1,100 4.20 4.20 4.20 0 0 0
04/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
03/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
02/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
01/10/2013
4.20
 0 4.20 4.20 4.20 0 0 0
30/09/2013
4.20
 0 4.20 4.20 4.20 0 0 0
27/09/2013
4.20
 0 4.20 4.20 4.20 0 0 0
26/09/2013
4.20
 0 4.20 4.20 4.20 0 0 0
25/09/2013
4.20
 7,000 4.28 4.28 4.20 7,000 0 0.0
24/09/2013
4.28
 0 4.28 4.28 4.28 0 0 0
23/09/2013
4.28
 12,000 3.95 4.28 4.28 8,000 0 0.0
20/09/2013
3.95
 0 3.95 3.95 3.95 0 0 0
19/09/2013
3.95
 0 3.95 3.95 3.95 0 0 0
18/09/2013
3.95
 0 3.95 3.95 3.95 0 0 0
17/09/2013
3.95
 0 3.95 3.95 3.95 0 0 0
16/09/2013
3.95
 0 3.95 3.95 3.95 0 0 0
13/09/2013
3.95
 100 4.20 4.20 3.95 0 100 -0.0
12/09/2013
4.20
 100 4.45 4.45 4.20 0 100 -0.0
11/09/2013
4.45
 100 4.79 4.79 4.45 0 0 0
10/09/2013
4.79
 0 4.79 4.79 4.79 0 0 0
09/09/2013
4.79
 200 5.12 5.12 4.79 100 0 0.0
06/09/2013
5.12
 0 5.12 5.12 5.12 0 0 0
05/09/2013
5.12
 0 5.12 5.12 5.12 0 0 0
04/09/2013
5.12
 0 5.12 5.12 5.12 0 0 0
03/09/2013
5.12
 0 5.12 5.12 5.12 0 0 0
30/08/2013
5.12
 0 5.12 5.12 5.12 0 0 0
29/08/2013
5.12
 0 5.12 5.12 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |