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)
29/08/2013
2.62
 88,630 2.62 2.64 2.59 0 0 0
28/08/2013
2.62
 465,890 2.67 2.67 2.59 0 0 0
27/08/2013
2.67
 220,200 2.67 2.70 2.64 0 0 0
26/08/2013
2.67
 213,150 2.62 2.67 2.59 0 190 -0.0
23/08/2013
2.62
 403,090 2.64 2.67 2.59 0 0 0
22/08/2013
2.64
 278,720 2.70 2.70 2.64 0 0 0
21/08/2013
2.70
 223,180 2.75 2.75 2.67 0 6,000 -0.1
20/08/2013
2.75
 1,015,180 2.64 2.78 2.67 0 6,410 -0.1
19/08/2013
2.64
 285,630 2.64 2.67 2.62 0 300 -0.0
16/08/2013
2.64
 422,250 2.62 2.64 2.62 0 0 0
15/08/2013
2.62
 291,110 2.56 2.64 2.56 50,000 0 0.5
14/08/2013
2.56
 133,160 2.53 2.56 2.51 0 0 0
13/08/2013
2.53
 186,680 2.56 2.59 2.53 0 0 0
12/08/2013
2.56
 88,550 2.59 2.59 2.56 0 0 0
09/08/2013
2.59
 49,830 2.56 2.59 2.53 0 0 0
08/08/2013
2.56
 142,690 2.59 2.59 2.56 0 0 0
07/08/2013
2.59
 94,430 2.59 2.62 2.56 0 0 0
06/08/2013
2.59
 136,420 2.56 2.59 2.56 0 0 0
05/08/2013
2.56
 163,280 2.59 2.62 2.56 300 0 0.0
02/08/2013
2.59
 200,410 2.53 2.59 2.56 3,000 0 0.0
01/08/2013
2.53
 133,320 2.56 2.56 2.53 0 0 0
31/07/2013
2.56
 77,250 2.56 2.59 2.53 0 0 0
30/07/2013
2.56
 306,220 2.51 2.56 2.48 0 600 -0.0
29/07/2013
2.51
 194,610 2.51 2.56 2.48 0 0 0
26/07/2013
2.51
 219,880 2.53 2.56 2.51 0 0 0
25/07/2013
2.53
 192,000 2.56 2.59 2.53 5,000 0 0.0
24/07/2013
2.56
 265,770 2.59 2.59 2.56 0 400 -0.0
23/07/2013
2.59
 167,450 2.59 2.62 2.56 300 15,000 -0.1
22/07/2013
2.59
 233,570 2.64 2.64 2.59 5,000 0 0.0
19/07/2013
2.64
 235,800 2.64 2.67 2.62 0 0 0
18/07/2013
2.64
 191,250 2.67 2.70 2.64 0 0 0
17/07/2013
2.67
 173,710 2.70 2.70 2.64 6,000 0 0.1
16/07/2013
2.70
 493,740 2.59 2.70 2.59 15,000 1,000 0.1
15/07/2013
2.59
 116,040 2.59 2.62 2.59 0 0 0
12/07/2013
2.59
 86,230 2.53 2.59 2.53 3,000 2,510 0.0
11/07/2013
2.53
 135,500 2.51 2.53 2.48 0 0 0
10/07/2013
2.51
 125,350 2.53 2.56 2.51 5,000 0 0.0
09/07/2013
2.53
 102,560 2.48 2.53 2.48 0 0 0
08/07/2013
2.48
 154,320 2.51 2.51 2.48 0 0 0
05/07/2013
2.51
 200,630 2.51 2.53 2.48 0 0 0
04/07/2013
2.51
 144,560 2.51 2.53 2.48 100 0 0.0
03/07/2013
2.51
 134,550 2.51 2.51 2.45 2,000 0 0.0
02/07/2013
2.51
 188,970 2.45 2.53 2.48 0 0 0
01/07/2013
2.45
 170,740 2.51 2.53 2.45 0 100 -0.0
28/06/2013
2.51
 34,540 2.53 2.53 2.48 0 0 0
27/06/2013
2.53
 96,990 2.48 2.53 2.48 0 0 0
26/06/2013
2.48
 256,440 2.43 2.48 2.43 8,000 0 0.1
25/06/2013
2.43
 322,430 2.51 2.53 2.37 0 100 -0.0
24/06/2013
2.51
 189,020 2.53 2.59 2.48 0 0 0
21/06/2013
2.53
 220,550 2.53 2.56 2.51 0 4,800 -0.0
20/06/2013
2.53
 221,950 2.59 2.62 2.53 0 15,000 -0.1
19/06/2013
2.59
 152,720 2.56 2.62 2.56 500 5,000 -0.0
18/06/2013
2.56
 159,420 2.56 2.59 2.53 900 140 0.0
17/06/2013
2.56
 426,020 2.62 2.64 2.56 2,900 0 0.0
14/06/2013
2.62
 351,900 2.67 2.70 2.62 0 0 0
13/06/2013
2.67
 293,850 2.67 2.67 2.62 0 0 0
12/06/2013
2.67
 278,710 2.64 2.70 2.64 0 0 0
11/06/2013
2.64
 333,100 2.70 2.72 2.62 2,000 0 0.0
10/06/2013
2.70
 477,480 2.72 2.78 2.70 0 0 0
07/06/2013
2.72
 426,390 2.72 2.75 2.70 0 0 0
06/06/2013
2.72
 696,930 2.70 2.78 2.72 0 10,000 -0.1
05/06/2013
2.70
 614,760 2.53 2.70 2.53 0 0 0
04/06/2013
2.53
 410,940 2.70 2.70 2.53 3,000 0 0.0
03/06/2013
2.70
 535,520 2.75 2.78 2.70 0 0 0
31/05/2013
2.75
 629,790 2.80 2.86 2.70 0 0 0
30/05/2013
2.80
 566,240 2.78 2.80 2.70 0 0 0
29/05/2013
2.78
 1,527,400 2.64 2.80 2.67 0 0 0
28/05/2013
2.64
 968,250 2.56 2.64 2.56 3,000 0 0.0
27/05/2013
2.56
 1,093,110 2.51 2.59 2.51 14,300 0 0.1
24/05/2013
2.51
 226,810 2.48 2.51 2.48 0 0 0
23/05/2013
2.48
 485,260 2.48 2.53 2.45 0 0 0
22/05/2013
2.48
 228,050 2.48 2.51 2.45 0 0 0
21/05/2013
2.48
 484,730 2.51 2.56 2.48 0 0 0
20/05/2013
2.51
 673,340 2.40 2.53 2.40 10,000 0 0.1
17/05/2013
2.40
 119,430 2.37 2.43 2.37 0 0 0
16/05/2013
2.37
 174,010 2.35 2.37 2.35 0 0 0
15/05/2013
2.35
 81,500 2.29 2.37 2.29 0 0 0
14/05/2013
2.29
 142,070 2.37 2.37 2.29 0 0 0
13/05/2013
2.37
 65,550 2.35 2.37 2.35 0 0 0
10/05/2013
2.35
 168,360 2.37 2.40 2.29 200 0 0.0
09/05/2013
2.37
 41,590 2.35 2.40 2.35 0 190 -0.0
08/05/2013
2.35
 106,020 2.43 2.43 2.35 0 0 0
07/05/2013
2.43
 65,820 2.45 2.48 2.37 1,000 0 0.0
06/05/2013
2.45
 220,870 2.35 2.45 2.35 0 0 0
03/05/2013
2.35
 71,630 2.29 2.35 2.29 0 0 0
02/05/2013
2.29
 44,820 2.32 2.35 2.26 0 0 0
26/04/2013
2.32
 103,650 2.35 2.35 2.29 0 6,690 -0.1
25/04/2013
2.35
 119,420 2.32 2.35 2.29 0 0 0
24/04/2013
2.32
 56,460 2.29 2.32 2.29 0 15,280 -0.1
23/04/2013
2.29
 99,330 2.29 2.35 2.26 0 0 0
22/04/2013
2.29
 51,230 2.32 2.35 2.26 1,000 0 0.0
18/04/2013
2.32
 189,260 2.37 2.37 2.32 0 140 -0.0
17/04/2013
2.37
 178,330 2.43 2.45 2.37 0 0 0
16/04/2013
2.43
 227,620 2.43 2.43 2.37 2,000 0 0.0
15/04/2013
2.43
 259,570 2.48 2.48 2.40 20,000 0 0.2
12/04/2013
2.48
 353,620 2.51 2.53 2.40 0 0 0
11/04/2013
2.51
 353,030 2.53 2.56 2.48 100 0 0.0
10/04/2013
2.53
 384,320 2.67 2.72 2.53 0 0 0
09/04/2013
2.67
 651,310 2.62 2.70 2.62 1,700 0 0.0
08/04/2013
2.62
 1,021,540 2.45 2.62 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |