Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
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
(2025-12-29) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2013
2.75
 673,340 2.63 2.78 2.63 10,000 0 0.1
17/05/2013
2.63
 119,430 2.60 2.66 2.60 0 0 0
16/05/2013
2.60
 174,010 2.57 2.60 2.57 0 0 0
15/05/2013
2.57
 81,500 2.51 2.60 2.51 0 0 0
14/05/2013
2.51
 142,070 2.60 2.60 2.51 0 0 0
13/05/2013
2.60
 65,550 2.57 2.60 2.57 0 0 0
10/05/2013
2.57
 168,360 2.60 2.63 2.51 200 0 0.0
09/05/2013
2.60
 41,590 2.57 2.63 2.57 0 190 -0.0
08/05/2013
2.57
 106,020 2.66 2.66 2.57 0 0 0
07/05/2013
2.66
 65,820 2.69 2.72 2.60 1,000 0 0.0
06/05/2013
2.69
 220,870 2.57 2.69 2.57 0 0 0
03/05/2013
2.57
 71,630 2.51 2.57 2.51 0 0 0
02/05/2013
2.51
 44,820 2.54 2.57 2.48 0 0 0
26/04/2013
2.54
 103,650 2.57 2.57 2.51 0 6,690 -0.1
25/04/2013
2.57
 119,420 2.54 2.57 2.51 0 0 0
24/04/2013
2.54
 56,460 2.51 2.54 2.51 0 15,280 -0.1
23/04/2013
2.51
 99,330 2.51 2.57 2.48 0 0 0
22/04/2013
2.51
 51,230 2.54 2.57 2.48 1,000 0 0.0
18/04/2013
2.54
 189,260 2.60 2.60 2.54 0 140 -0.0
17/04/2013
2.60
 178,330 2.66 2.69 2.60 0 0 0
16/04/2013
2.66
 227,620 2.66 2.66 2.60 2,000 0 0.0
15/04/2013
2.66
 259,570 2.72 2.72 2.63 20,000 0 0.2
12/04/2013
2.72
 353,620 2.75 2.78 2.63 0 0 0
11/04/2013
2.75
 353,030 2.78 2.81 2.72 100 0 0.0
10/04/2013
2.78
 384,320 2.92 2.98 2.78 0 0 0
09/04/2013
2.92
 651,310 2.86 2.95 2.86 1,700 0 0.0
08/04/2013
2.86
 1,021,540 2.69 2.86 2.72 0 0 0
05/04/2013
2.69
 304,470 2.63 2.69 2.60 0 1,840 -0.0
04/04/2013
2.63
 144,690 2.63 2.66 2.60 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |