Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
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)
20/01/2014
3.59
 501,030 3.64 3.67 3.53 9,660 0 0.1
17/01/2014
3.64
 394,060 3.67 3.72 3.61 0 180 -0.0
16/01/2014
3.67
 487,340 3.67 3.67 3.64 63,000 190 0.9
15/01/2014
3.67
 672,500 3.64 3.72 3.64 0 2,000 -0.0
14/01/2014
3.64
 767,580 3.67 3.72 3.64 10,000 0 0.1
13/01/2014
3.67
 422,720 3.64 3.72 3.61 20,900 2,480 0.3
10/01/2014
3.64
 1,038,300 3.64 3.80 3.61 0 5,000 -0.1
09/01/2014
3.64
 2,135,660 3.42 3.64 3.42 200 0 0.0
08/01/2014
3.42
 107,450 3.42 3.45 3.40 0 0 0
07/01/2014
3.42
 216,350 3.45 3.45 3.40 1,000 0 0.0
06/01/2014
3.45
 254,770 3.37 3.45 3.37 5,000 0 0.1
03/01/2014
3.37
 189,050 3.40 3.40 3.37 500 0 0.0
02/01/2014
3.40
 128,470 3.40 3.42 3.37 1,000 0 0.0
31/12/2013
3.40
 276,500 3.32 3.40 3.32 0 0 0
30/12/2013
3.32
 583,590 3.40 3.40 3.32 200 0 0.0
27/12/2013
3.40
 471,960 3.45 3.48 3.40 6,000 0 0.1
26/12/2013
3.45
 264,100 3.48 3.48 3.42 10,000 0 0.1
25/12/2013
3.48
 144,230 3.48 3.51 3.42 10,000 0 0.1
24/12/2013
3.48
 411,300 3.51 3.53 3.45 0 200 -0.0
23/12/2013
3.51
 581,660 3.40 3.51 3.42 90,000 20,000 0.9
20/12/2013
3.40
 302,830 3.45 3.45 3.40 2,000 0 0.0
19/12/2013
3.45
 951,470 3.40 3.48 3.40 0 0 0
18/12/2013
3.40
 255,820 3.42 3.42 3.37 210 0 0.0
17/12/2013
3.42
 339,150 3.42 3.45 3.37 0 0 0
16/12/2013
3.42
 519,450 3.34 3.45 3.32 0 1,610 -0.0
13/12/2013
3.34
 157,070 3.34 3.34 3.29 1,000 0 0.0
12/12/2013
3.34
 797,160 3.32 3.34 3.21 63,500 0 0.8
11/12/2013
3.32
 731,780 3.34 3.34 3.26 52,120 0 0.6
10/12/2013
3.34
 430,390 3.40 3.40 3.32 0 0 0
09/12/2013
3.40
 464,170 3.34 3.42 3.37 0 10,100 -0.1
06/12/2013
3.34
 587,330 3.40 3.42 3.34 2,300 0 0.0
05/12/2013
3.40
 871,300 3.42 3.42 3.34 5,000 2,000 0.0
04/12/2013
3.42
 806,190 3.42 3.48 3.40 10,100 0 0.1
03/12/2013
3.42
 1,126,310 3.45 3.56 3.42 5,400 3,250 0.0
02/12/2013
3.45
 1,972,340 3.24 3.45 3.42 2,000 0 0.0
29/11/2013
3.24
 776,660 3.21 3.26 3.21 0 6,000 -0.1
28/11/2013
3.21
 371,250 3.24 3.26 3.21 0 0 0
27/11/2013
3.24
 646,910 3.24 3.29 3.21 0 0 0
26/11/2013
3.24
 475,650 3.24 3.29 3.24 0 0 0
25/11/2013
3.24
 562,980 3.24 3.32 3.24 200 0 0.0
22/11/2013
3.24
 780,100 3.21 3.26 3.18 178,800 0 2.1
21/11/2013
3.21
 1,133,210 3.24 3.34 3.21 0 101,450 -1.2
20/11/2013
3.24
 775,580 3.21 3.26 3.21 0 0 0
19/11/2013
3.21
 668,800 3.26 3.29 3.21 0 0 0
18/11/2013
3.26
 708,470 3.18 3.26 3.21 0 10,000 -0.1
15/11/2013
3.18
 513,780 3.18 3.21 3.13 0 0 0
14/11/2013
3.18
 291,100 3.18 3.21 3.15 0 0 0
13/11/2013
3.18
 274,110 3.21 3.24 3.18 0 0 0
12/11/2013
3.21
 1,368,460 3.21 3.32 3.21 0 0 0
11/11/2013
3.21
 325,640 3.15 3.21 3.15 850 0 0.0
08/11/2013
3.15
 410,390 3.18 3.21 3.15 0 0 0
07/11/2013
3.18
 1,105,790 3.18 3.29 3.18 36,000 0 0.4
06/11/2013
3.18
 684,120 3.13 3.24 3.10 53,180 0 0.6
05/11/2013
3.13
 679,510 3.05 3.15 3.02 0 0 0
04/11/2013
3.05
 496,310 3.07 3.10 3.02 0 0 0
01/11/2013
3.07
 194,380 3.05 3.10 3.05 0 0 0
31/10/2013
3.05
 282,890 3.07 3.07 3.02 0 0 0
30/10/2013
3.07
 257,420 3.10 3.10 3.05 14,000 8,000 0.1
29/10/2013
3.10
 554,600 3.02 3.10 3.02 0 0 0
28/10/2013
3.02
 611,380 3.13 3.15 3.02 0 0 0
25/10/2013
3.13
 451,730 3.13 3.18 3.10 0 0 0
24/10/2013
3.13
 596,920 3.21 3.24 3.10 0 0 0
23/10/2013
3.21
 671,920 3.21 3.29 3.21 0 0 0
22/10/2013
3.21
 577,400 3.24 3.24 3.15 0 5,690 -0.1
21/10/2013
3.24
 1,695,270 3.07 3.26 3.10 0 0 0
18/10/2013
3.07
 320,390 3.07 3.10 3.05 0 0 0
17/10/2013
3.07
 404,940 3.07 3.13 3.05 0 12,000 -0.1
16/10/2013
3.07
 429,930 3.05 3.13 3.05 0 0 0
15/10/2013
3.05
 356,150 2.97 3.05 2.97 0 0 0
14/10/2013
2.97
 420,560 3.02 3.02 2.97 0 0 0
11/10/2013
3.02
 439,830 3.05 3.10 3.02 0 0 0
10/10/2013
3.05
 741,770 3.02 3.10 2.97 0 0 0
09/10/2013
3.02
 326,450 3.07 3.07 2.99 0 0 0
08/10/2013
3.07
 539,800 3.10 3.10 2.99 0 0 0
07/10/2013
3.10
 543,000 3.10 3.18 3.07 0 0 0
04/10/2013
3.10
 647,170 3.05 3.13 2.97 0 30,000 -0.3
03/10/2013
3.05
 655,400 3.13 3.13 3.02 0 0 0
02/10/2013
3.13
 836,110 3.10 3.18 3.07 0 0 0
01/10/2013
3.10
 1,804,010 3.02 3.18 3.02 0 0 0
30/09/2013
3.02
 511,930 2.99 3.02 2.94 0 6,000 -0.1
27/09/2013
2.99
 729,490 2.97 3.07 2.94 30,000 0 0.3
26/09/2013
2.97
 690,120 2.94 2.97 2.86 0 0 0
25/09/2013
2.94
 1,236,490 2.91 3.07 2.86 0 0 0
24/09/2013
2.91
 1,052,540 2.83 2.97 2.86 100 5,000 -0.1
23/09/2013
2.83
 1,112,040 2.67 2.83 2.67 0 0 0
20/09/2013
2.67
 165,230 2.70 2.72 2.67 0 0 0
19/09/2013
2.70
 124,890 2.70 2.72 2.67 0 2,750 -0.0
18/09/2013
2.70
 281,670 2.67 2.75 2.67 51,350 0 0.5
17/09/2013
2.67
 406,060 2.75 2.75 2.67 0 0 0
16/09/2013
2.75
 535,960 2.70 2.80 2.70 2,750 0 0.0
13/09/2013
2.70
 228,900 2.64 2.70 2.64 56,640 90 0.6
12/09/2013
2.64
 194,620 2.64 2.67 2.62 43,550 0 0.4
11/09/2013
2.64
 146,070 2.62 2.64 2.62 6,500 0 0.1
10/09/2013
2.62
 57,300 2.59 2.64 2.59 0 0 0
09/09/2013
2.59
 310,440 2.64 2.64 2.59 0 0 0
06/09/2013
2.64
 59,020 2.62 2.64 2.62 0 0 0
05/09/2013
2.62
 76,250 2.59 2.64 2.62 0 0 0
04/09/2013
2.59
 153,840 2.64 2.64 2.59 0 0 0
03/09/2013
2.64
 95,740 2.64 2.67 2.62 0 0 0
30/08/2013
2.64
 207,230 2.62 2.67 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |