Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.80
0.05
(0.36%)
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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2014
4.39
 68,380 4.42 4.48 4.39 0 0 0
12/11/2014
4.42
 253,140 4.36 4.45 4.39 0 0 0
11/11/2014
4.36
 99,860 4.33 4.42 4.33 0 0 0
10/11/2014
4.33
 291,880 4.33 4.42 4.33 0 0 0
07/11/2014
4.33
 112,460 4.33 4.33 4.30 0 0 0
06/11/2014
4.33
 120,760 4.33 4.33 4.30 0 20 -0.0
05/11/2014
4.33
 219,110 4.30 4.33 4.30 0 0 0
04/11/2014
4.30
 153,940 4.33 4.33 4.27 0 0 0
03/11/2014
4.33
 69,880 4.30 4.36 4.30 0 0 0
31/10/2014
4.30
 64,380 4.24 4.30 4.21 0 0 0
30/10/2014
4.24
 224,250 4.27 4.30 4.24 0 0 0
29/10/2014
4.27
 100,380 4.15 4.27 4.18 0 0 0
28/10/2014
4.15
 200,800 4.12 4.15 4.04 0 500 -0.0
27/10/2014
4.12
 100,390 4.24 4.27 4.12 0 0 0
24/10/2014
4.24
 64,310 4.27 4.27 4.24 2,000 0 0.0
23/10/2014
4.27
 40,620 4.33 4.33 4.24 0 0 0
22/10/2014
4.33
 113,090 4.27 4.33 4.27 0 0 0
21/10/2014
4.27
 73,300 4.27 4.30 4.27 0 0 0
20/10/2014
4.27
 56,490 4.24 4.33 4.24 0 0 0
17/10/2014
4.24
 103,410 4.18 4.27 4.18 0 0 0
16/10/2014
4.18
 311,840 4.36 4.39 4.18 0 0 0
15/10/2014
4.36
 314,000 4.36 4.42 4.36 0 0 0
14/10/2014
4.36
 283,340 4.39 4.45 4.36 0 0 0
13/10/2014
4.39
 190,030 4.45 4.45 4.39 0 0 0
10/10/2014
4.45
 236,410 4.45 4.48 4.39 0 0 0
09/10/2014
4.45
 68,470 4.42 4.51 4.42 0 0 0
08/10/2014
4.42
 221,910 4.54 4.54 4.42 0 0 0
07/10/2014
4.54
 408,820 4.42 4.54 4.42 0 6,560 -0.1
06/10/2014
4.42
 270,970 4.33 4.45 4.36 0 0 0
03/10/2014
4.33
 261,080 4.27 4.39 4.27 90 0 0.0
02/10/2014
4.27
 203,960 4.27 4.30 4.24 650 0 0.0
01/10/2014
4.27
 237,700 4.24 4.33 4.27 0 0 0
30/09/2014
4.24
 200,420 4.27 4.27 4.21 0 0 0
29/09/2014
4.27
 97,660 4.27 4.33 4.24 0 0 0
26/09/2014
4.27
 516,870 4.33 4.33 4.24 0 0 0
25/09/2014
4.33
 179,440 4.30 4.33 4.21 0 0 0
24/09/2014
4.30
 344,800 4.27 4.30 4.21 0 0 0
23/09/2014
4.27
 394,960 4.27 4.30 4.24 0 0 0
22/09/2014
4.27
 487,490 4.33 4.39 4.24 0 0 0
19/09/2014
4.33
 289,470 4.24 4.36 4.24 0 0 0
18/09/2014
4.24
 795,060 4.51 4.51 4.24 500 0 0.0
17/09/2014
4.51
 855,400 4.54 4.60 4.45 1,000 0 0.0
16/09/2014
4.54
 322,040 4.45 4.54 4.42 0 0 0
15/09/2014
4.45
 1,013,020 4.57 4.71 4.45 30,000 0 0.5
12/09/2014
4.57
 786,050 4.42 4.63 4.36 0 51,950 -0.8
11/09/2014
4.42
 1,001,860 4.33 4.51 4.30 0 0 0
10/09/2014
4.33
 345,170 4.24 4.33 4.12 4,000 10,000 -0.1
09/09/2014
4.24
 1,140,520 4.51 4.54 4.24 50,000 0 0.7
08/09/2014
4.51
 1,692,440 4.33 4.54 4.33 112,000 500 1.7
05/09/2014
4.33
 390,760 4.24 4.33 4.21 50,500 0 0.7
04/09/2014
4.24
 398,780 4.27 4.30 4.21 4,000 0 0.1
03/09/2014
4.27
 667,090 4.27 4.42 4.15 100,000 0 1.4
29/08/2014
4.27
 500,950 4.30 4.30 4.21 0 0 0
28/08/2014
4.30
 480,790 4.24 4.33 4.24 10,000 0 0.1
27/08/2014
4.24
 1,109,630 4.10 4.24 4.10 0 0 0
26/08/2014
4.10
 360,150 4.10 4.18 4.10 0 11,860 -0.2
25/08/2014
4.10
 313,680 4.12 4.18 4.10 0 0 0
22/08/2014
4.12
 275,830 4.12 4.21 4.12 0 0 0
21/08/2014
4.12
 535,950 4.12 4.24 4.12 0 0 0
20/08/2014
4.12
 442,070 4.10 4.15 4.04 800 0 0.0
19/08/2014
4.10
 244,240 4.21 4.27 4.07 0 500 -0.0
18/08/2014
4.21
 733,340 4.07 4.24 4.04 0 0 0
15/08/2014
4.07
 638,160 3.92 4.12 3.89 0 0 0
14/08/2014
3.92
 248,540 3.92 3.98 3.92 0 90,000 -1.2
13/08/2014
3.92
 345,260 3.89 3.98 3.86 0 86,180 -1.1
12/08/2014
3.89
 253,480 3.80 3.95 3.83 0 69,500 -0.9
11/08/2014
3.80
 284,690 3.98 3.98 3.80 0 16,600 -0.2
08/08/2014
3.98
 131,900 4.01 4.04 3.95 0 950 -0.0
07/08/2014
4.01
 337,570 3.86 4.01 3.86 0 3,000 -0.0
06/08/2014
3.86
 58,620 3.83 3.86 3.80 0 4,000 -0.1
05/08/2014
3.83
 124,820 3.74 3.83 3.71 0 0 0
04/08/2014
3.74
 42,960 3.80 3.83 3.74 0 0 0
01/08/2014
3.80
 19,630 3.83 3.83 3.77 0 10 -0.0
31/07/2014
3.83
 39,250 3.74 3.83 3.77 0 0 0
30/07/2014
3.74
 27,450 3.80 3.80 3.74 0 0 0
29/07/2014
3.80
 10,000 3.74 3.83 3.74 0 0 0
28/07/2014
3.74
 167,800 3.92 3.95 3.74 30,000 0 0.4
25/07/2014
3.92
 156,480 3.98 4.01 3.92 5,200 0 0.1
24/07/2014
3.98
 51,420 3.92 3.98 3.92 40,000 5,890 0.5
23/07/2014
3.92
 135,600 3.92 4.01 3.89 0 0 0
22/07/2014
3.92
 124,310 3.95 3.95 3.89 40,000 4,000 0.5
21/07/2014
3.95
 128,030 4.01 4.07 3.92 3,280 0 0.0
18/07/2014
4.01
 186,940 4.01 4.04 3.98 1,000 4,690 -0.1
17/07/2014
4.01
 110,140 4.04 4.04 3.95 20,000 4,000 0.2
16/07/2014
4.04
 347,730 3.98 4.10 3.98 0 4,000 -0.1
15/07/2014
3.98
 217,810 3.89 4.01 3.89 0 8,600 -0.1
14/07/2014
3.89
 96,390 3.92 3.95 3.86 0 8,000 -0.1
11/07/2014
3.92
 398,690 3.74 3.98 3.71 0 0 0
10/07/2014
3.74
 164,140 3.86 3.86 3.74 0 50 -0.0
09/07/2014
3.86
 190,850 3.86 3.89 3.83 0 0 0
08/07/2014
3.86
 455,650 3.77 3.89 3.71 300 0 0.0
07/07/2014
3.77
 194,360 3.80 3.83 3.74 0 0 0
04/07/2014
3.80
 179,410 3.80 3.80 3.74 1,000 8,000 -0.1
03/07/2014
3.80
 570,170 3.71 3.80 3.71 20 0 0.0
02/07/2014
3.71
 210,630 3.65 3.74 3.62 0 0 0
01/07/2014
3.65
 253,160 3.68 3.71 3.59 0 0 0
30/06/2014
3.68
 31,940 3.68 3.71 3.62 0 0 0
27/06/2014
3.68
 58,610 3.65 3.68 3.62 0 0 0
26/06/2014
3.65
 727,960 3.56 3.77 3.59 0 1,800 -0.0
25/06/2014
3.56
 147,260 3.54 3.56 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |