Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.05
-0.05
(-0.35%)
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) 		-0.70 -4.73% 7,605,100 9,900 0.1
13.95
17.90
14.05
2 tháng
(2026-01-16) 		-0.05 -0.35% 8,952,500 -11,000 -0.2
13.90
17.90
14.05
3 tháng
(2025-12-17) 		0.60 4.44% 10,066,700 7,100 0.1
13.35
17.90
14.05
6 tháng
(2025-09-18) 		0.40 2.92% 11,471,900 -6,500 -0.1
13.05
17.90
14.05
12 tháng
(2025-03-24) 		-0.49 -3.35% 15,616,400 -80,334 -1.1
12.55
17.90
14.05
24 tháng
(2024-03-27) 		1.32 10.36% 26,081,100 -3,356 0.0
12.13
17.90
14.05
36 tháng
(2023-04-03) 		0.54 4.01% 34,933,400 -2,019,415 -32.5
12.04
17.90
14.05
60 tháng
(2021-04-12) 		0.76 5.69% 71,559,100 -767,115 -9.5
11.73
23
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/08/2013
2.89
 285,630 2.89 2.92 2.86 0 300 -0.0
16/08/2013
2.89
 422,250 2.86 2.89 2.86 0 0 0
15/08/2013
2.86
 291,110 2.81 2.89 2.81 50,000 0 0.5
14/08/2013
2.81
 133,160 2.78 2.81 2.75 0 0 0
13/08/2013
2.78
 186,680 2.81 2.83 2.78 0 0 0
12/08/2013
2.81
 88,550 2.83 2.83 2.81 0 0 0
09/08/2013
2.83
 49,830 2.81 2.83 2.78 0 0 0
08/08/2013
2.81
 142,690 2.83 2.83 2.81 0 0 0
07/08/2013
2.83
 94,430 2.83 2.86 2.81 0 0 0
06/08/2013
2.83
 136,420 2.81 2.83 2.81 0 0 0
05/08/2013
2.81
 163,280 2.83 2.86 2.81 300 0 0.0
02/08/2013
2.83
 200,410 2.78 2.83 2.81 3,000 0 0.0
01/08/2013
2.78
 133,320 2.81 2.81 2.78 0 0 0
31/07/2013
2.81
 77,250 2.81 2.83 2.78 0 0 0
30/07/2013
2.81
 306,220 2.75 2.81 2.72 0 600 -0.0
29/07/2013
2.75
 194,610 2.75 2.81 2.72 0 0 0
26/07/2013
2.75
 219,880 2.78 2.81 2.75 0 0 0
25/07/2013
2.78
 192,000 2.81 2.83 2.78 5,000 0 0.0
24/07/2013
2.81
 265,770 2.83 2.83 2.81 0 400 -0.0
23/07/2013
2.83
 167,450 2.83 2.86 2.81 300 15,000 -0.1
22/07/2013
2.83
 233,570 2.89 2.89 2.83 5,000 0 0.0
19/07/2013
2.89
 235,800 2.89 2.92 2.86 0 0 0
18/07/2013
2.89
 191,250 2.92 2.95 2.89 0 0 0
17/07/2013
2.92
 173,710 2.95 2.95 2.89 6,000 0 0.1
16/07/2013
2.95
 493,740 2.83 2.95 2.83 15,000 1,000 0.1
15/07/2013
2.83
 116,040 2.83 2.86 2.83 0 0 0
12/07/2013
2.83
 86,230 2.78 2.83 2.78 3,000 2,510 0.0
11/07/2013
2.78
 135,500 2.75 2.78 2.72 0 0 0
10/07/2013
2.75
 125,350 2.78 2.81 2.75 5,000 0 0.0
09/07/2013
2.78
 102,560 2.72 2.78 2.72 0 0 0
08/07/2013
2.72
 154,320 2.75 2.75 2.72 0 0 0
05/07/2013
2.75
 200,630 2.75 2.78 2.72 0 0 0
04/07/2013
2.75
 144,560 2.75 2.78 2.72 100 0 0.0
03/07/2013
2.75
 134,550 2.75 2.75 2.69 2,000 0 0.0
02/07/2013
2.75
 188,970 2.69 2.78 2.72 0 0 0
01/07/2013
2.69
 170,740 2.75 2.78 2.69 0 100 -0.0
28/06/2013
2.75
 34,540 2.78 2.78 2.72 0 0 0
27/06/2013
2.78
 96,990 2.72 2.78 2.72 0 0 0
26/06/2013
2.72
 256,440 2.66 2.72 2.66 8,000 0 0.1
25/06/2013
2.66
 322,430 2.75 2.78 2.60 0 100 -0.0
24/06/2013
2.75
 189,020 2.78 2.83 2.72 0 0 0
21/06/2013
2.78
 220,550 2.78 2.81 2.75 0 4,800 -0.0
20/06/2013
2.78
 221,950 2.83 2.86 2.78 0 15,000 -0.1
19/06/2013
2.83
 152,720 2.81 2.86 2.81 500 5,000 -0.0
18/06/2013
2.81
 159,420 2.81 2.83 2.78 900 140 0.0
17/06/2013
2.81
 426,020 2.86 2.89 2.81 2,900 0 0.0
14/06/2013
2.86
 351,900 2.92 2.95 2.86 0 0 0
13/06/2013
2.92
 293,850 2.92 2.92 2.86 0 0 0
12/06/2013
2.92
 278,710 2.89 2.95 2.89 0 0 0
11/06/2013
2.89
 333,100 2.95 2.98 2.86 2,000 0 0.0
10/06/2013
2.95
 477,480 2.98 3.04 2.95 0 0 0
07/06/2013
2.98
 426,390 2.98 3.01 2.95 0 0 0
06/06/2013
2.98
 696,930 2.95 3.04 2.98 0 10,000 -0.1
05/06/2013
2.95
 614,760 2.78 2.95 2.78 0 0 0
04/06/2013
2.78
 410,940 2.95 2.95 2.78 3,000 0 0.0
03/06/2013
2.95
 535,520 3.01 3.04 2.95 0 0 0
31/05/2013
3.01
 629,790 3.07 3.13 2.95 0 0 0
30/05/2013
3.07
 566,240 3.04 3.07 2.95 0 0 0
29/05/2013
3.04
 1,527,400 2.89 3.07 2.92 0 0 0
28/05/2013
2.89
 968,250 2.81 2.89 2.81 3,000 0 0.0
27/05/2013
2.81
 1,093,110 2.75 2.83 2.75 14,300 0 0.1
24/05/2013
2.75
 226,810 2.72 2.75 2.72 0 0 0
23/05/2013
2.72
 485,260 2.72 2.78 2.69 0 0 0
22/05/2013
2.72
 228,050 2.72 2.75 2.69 0 0 0
21/05/2013
2.72
 484,730 2.75 2.81 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |