Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.55
-0.05
(-0.40%)
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
(2026-05-20) 		0.15 1.10% 789,800 -2,700 0
12.55
13.85
12.55
2 tháng
(2026-04-20) 		-0.15 -1.08% 1,557,300 -9,050 0
12.55
13.95
12.55
3 tháng
(2026-03-23) 		0.35 2.60% 2,425,300 -350 0
12.55
14
12.55
6 tháng
(2025-12-22) 		0.35 2.60% 12,673,800 11,950 0.1
12.55
17.90
12.55
12 tháng
(2025-06-24) 		-0.65 -4.50% 16,553,200 -29,450 -0.3
12.55
17.90
12.55
24 tháng
(2024-07-01) 		0.33 2.42% 24,821,500 -11,100 -0.1
12.55
17.90
12.55
36 tháng
(2023-07-05) 		0.37 2.76% 34,865,500 -987,049 -15.6
12.04
17.90
12.55
60 tháng
(2021-07-15) 		1.49 12.07% 71,335,500 -847,665 -10.8
11.87
23
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2014
3.75
 107,450 3.75 3.78 3.72 0 0 0
07/01/2014
3.75
 216,350 3.78 3.78 3.72 1,000 0 0.0
06/01/2014
3.78
 254,770 3.69 3.78 3.69 5,000 0 0.1
03/01/2014
3.69
 189,050 3.72 3.72 3.69 500 0 0.0
02/01/2014
3.72
 128,470 3.72 3.75 3.69 1,000 0 0.0
31/12/2013
3.72
 276,500 3.63 3.72 3.63 0 0 0
30/12/2013
3.63
 583,590 3.72 3.72 3.63 200 0 0.0
27/12/2013
3.72
 471,960 3.78 3.81 3.72 6,000 0 0.1
26/12/2013
3.78
 264,100 3.81 3.81 3.75 10,000 0 0.1
25/12/2013
3.81
 144,230 3.81 3.84 3.75 10,000 0 0.1
24/12/2013
3.81
 411,300 3.84 3.87 3.78 0 200 -0.0
23/12/2013
3.84
 581,660 3.72 3.84 3.75 90,000 20,000 0.9
20/12/2013
3.72
 302,830 3.78 3.78 3.72 2,000 0 0.0
19/12/2013
3.78
 951,470 3.72 3.81 3.72 0 0 0
18/12/2013
3.72
 255,820 3.75 3.75 3.69 210 0 0.0
17/12/2013
3.75
 339,150 3.75 3.78 3.69 0 0 0
16/12/2013
3.75
 519,450 3.66 3.78 3.63 0 1,610 -0.0
13/12/2013
3.66
 157,070 3.66 3.66 3.60 1,000 0 0.0
12/12/2013
3.66
 797,160 3.63 3.66 3.51 63,500 0 0.8
11/12/2013
3.63
 731,780 3.66 3.66 3.57 52,120 0 0.6
10/12/2013
3.66
 430,390 3.72 3.72 3.63 0 0 0
09/12/2013
3.72
 464,170 3.66 3.75 3.69 0 10,100 -0.1
06/12/2013
3.66
 587,330 3.72 3.75 3.66 2,300 0 0.0
05/12/2013
3.72
 871,300 3.75 3.75 3.66 5,000 2,000 0.0
04/12/2013
3.75
 806,190 3.75 3.81 3.72 10,100 0 0.1
03/12/2013
3.75
 1,126,310 3.78 3.90 3.75 5,400 3,250 0.0
02/12/2013
3.78
 1,972,340 3.54 3.78 3.75 2,000 0 0.0
29/11/2013
3.54
 776,660 3.51 3.57 3.51 0 6,000 -0.1
28/11/2013
3.51
 371,250 3.54 3.57 3.51 0 0 0
27/11/2013
3.54
 646,910 3.54 3.60 3.51 0 0 0
26/11/2013
3.54
 475,650 3.54 3.60 3.54 0 0 0
25/11/2013
3.54
 562,980 3.54 3.63 3.54 200 0 0.0
22/11/2013
3.54
 780,100 3.51 3.57 3.48 178,800 0 2.1
21/11/2013
3.51
 1,133,210 3.54 3.66 3.51 0 101,450 -1.2
20/11/2013
3.54
 775,580 3.51 3.57 3.51 0 0 0
19/11/2013
3.51
 668,800 3.57 3.60 3.51 0 0 0
18/11/2013
3.57
 708,470 3.48 3.57 3.51 0 10,000 -0.1
15/11/2013
3.48
 513,780 3.48 3.51 3.43 0 0 0
14/11/2013
3.48
 291,100 3.48 3.51 3.45 0 0 0
13/11/2013
3.48
 274,110 3.51 3.54 3.48 0 0 0
12/11/2013
3.51
 1,368,460 3.51 3.63 3.51 0 0 0
11/11/2013
3.51
 325,640 3.45 3.51 3.45 850 0 0.0
08/11/2013
3.45
 410,390 3.48 3.51 3.45 0 0 0
07/11/2013
3.48
 1,105,790 3.48 3.60 3.48 36,000 0 0.4
06/11/2013
3.48
 684,120 3.43 3.54 3.40 53,180 0 0.6
05/11/2013
3.43
 679,510 3.34 3.45 3.31 0 0 0
04/11/2013
3.34
 496,310 3.37 3.40 3.31 0 0 0
01/11/2013
3.37
 194,380 3.34 3.40 3.34 0 0 0
31/10/2013
3.34
 282,890 3.37 3.37 3.31 0 0 0
30/10/2013
3.37
 257,420 3.40 3.40 3.34 14,000 8,000 0.1
29/10/2013
3.40
 554,600 3.31 3.40 3.31 0 0 0
28/10/2013
3.31
 611,380 3.43 3.45 3.31 0 0 0
25/10/2013
3.43
 451,730 3.43 3.48 3.40 0 0 0
24/10/2013
3.43
 596,920 3.51 3.54 3.40 0 0 0
23/10/2013
3.51
 671,920 3.51 3.60 3.51 0 0 0
22/10/2013
3.51
 577,400 3.54 3.54 3.45 0 5,690 -0.1
21/10/2013
3.54
 1,695,270 3.37 3.57 3.40 0 0 0
18/10/2013
3.37
 320,390 3.37 3.40 3.34 0 0 0
17/10/2013
3.37
 404,940 3.37 3.43 3.34 0 12,000 -0.1
16/10/2013
3.37
 429,930 3.34 3.43 3.34 0 0 0
15/10/2013
3.34
 356,150 3.25 3.34 3.25 0 0 0
14/10/2013
3.25
 420,560 3.31 3.31 3.25 0 0 0
11/10/2013
3.31
 439,830 3.34 3.40 3.31 0 0 0
10/10/2013
3.34
 741,770 3.31 3.40 3.25 0 0 0
09/10/2013
3.31
 326,450 3.37 3.37 3.28 0 0 0
08/10/2013
3.37
 539,800 3.40 3.40 3.28 0 0 0
07/10/2013
3.40
 543,000 3.40 3.48 3.37 0 0 0
04/10/2013
3.40
 647,170 3.34 3.43 3.25 0 30,000 -0.3
03/10/2013
3.34
 655,400 3.43 3.43 3.31 0 0 0
02/10/2013
3.43
 836,110 3.40 3.48 3.37 0 0 0
01/10/2013
3.40
 1,804,010 3.31 3.48 3.31 0 0 0
30/09/2013
3.31
 511,930 3.28 3.31 3.22 0 6,000 -0.1
27/09/2013
3.28
 729,490 3.25 3.37 3.22 30,000 0 0.3
26/09/2013
3.25
 690,120 3.22 3.25 3.13 0 0 0
25/09/2013
3.22
 1,236,490 3.19 3.37 3.13 0 0 0
24/09/2013
3.19
 1,052,540 3.10 3.25 3.13 100 5,000 -0.1
23/09/2013
3.10
 1,112,040 2.92 3.10 2.92 0 0 0
20/09/2013
2.92
 165,230 2.95 2.98 2.92 0 0 0
19/09/2013
2.95
 124,890 2.95 2.98 2.92 0 2,750 -0.0
18/09/2013
2.95
 281,670 2.92 3.01 2.92 51,350 0 0.5
17/09/2013
2.92
 406,060 3.01 3.01 2.92 0 0 0
16/09/2013
3.01
 535,960 2.95 3.07 2.95 2,750 0 0.0
13/09/2013
2.95
 228,900 2.89 2.95 2.89 56,640 90 0.6
12/09/2013
2.89
 194,620 2.89 2.92 2.86 43,550 0 0.4
11/09/2013
2.89
 146,070 2.86 2.89 2.86 6,500 0 0.1
10/09/2013
2.86
 57,300 2.83 2.89 2.83 0 0 0
09/09/2013
2.83
 310,440 2.89 2.89 2.83 0 0 0
06/09/2013
2.89
 59,020 2.86 2.89 2.86 0 0 0
05/09/2013
2.86
 76,250 2.83 2.89 2.86 0 0 0
04/09/2013
2.83
 153,840 2.89 2.89 2.83 0 0 0
03/09/2013
2.89
 95,740 2.89 2.92 2.86 0 0 0
30/08/2013
2.89
 207,230 2.86 2.92 2.83 0 0 0
29/08/2013
2.86
 88,630 2.86 2.89 2.83 0 0 0
28/08/2013
2.86
 465,890 2.92 2.92 2.83 0 0 0
27/08/2013
2.92
 220,200 2.92 2.95 2.89 0 0 0
26/08/2013
2.92
 213,150 2.86 2.92 2.83 0 190 -0.0
23/08/2013
2.86
 403,090 2.89 2.92 2.83 0 0 0
22/08/2013
2.89
 278,720 2.95 2.95 2.89 0 0 0
21/08/2013
2.95
 223,180 3.01 3.01 2.92 0 6,000 -0.1
20/08/2013
3.01
 1,015,180 2.89 3.04 2.92 0 6,410 -0.1

Chính sách bảo mật | Điều khoản sử dụng |