CTCP Đầu tư Phát triển Gas Đô thị (pcg)

3
-0.10
(-3.23%)
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
(2026-02-11) 		0.30 10.71% 20,100 0 0
2.80
3.10
3
2 tháng
(2026-01-12) 		0.30 10.71% 27,300 9,000 0.0
2.70
3.20
3
3 tháng
(2025-12-15) 		0.70 29.17% 140,500 107,900 0.3
2.30
3.20
3
6 tháng
(2025-09-15) 		1 47.62% 556,600 264,300 0.6
1.90
3.20
3
12 tháng
(2025-03-18) 		0 0% 2,838,900 -201,500 -0.3
1.90
3.20
3
24 tháng
(2024-03-25) 		-3.80 -55.07% 4,808,908 -1,045,100 -3.3
1.90
7.90
3
36 tháng
(2023-03-29) 		-3.30 -51.56% 8,518,706 -854,827 -2.0
1.90
7.90
3
60 tháng
(2021-04-08) 		-5.40 -63.53% 33,576,089 -824,627 -4.0
1.90
13.50
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
25/07/2012
4.20
 1,600 4.44 4.44 4.20 0 0 0
24/07/2012
4.44
 0 4.44 4.44 4.44 0 0 0
23/07/2012
4.44
 300 4.28 4.44 4.05 0 0 0
20/07/2012
4.28
 3,000 4.52 4.76 4.28 2,900 100 0.0
19/07/2012
4.52
 4,100 4.52 4.60 4.52 0 0 0
18/07/2012
4.52
 300 4.84 5.08 4.52 100 0 0.0
17/07/2012
4.84
 0 4.84 4.84 4.84 0 0 0
16/07/2012
4.84
 0 4.84 4.84 4.84 0 0 0
13/07/2012
4.84
 100 4.68 4.84 4.84 0 0 0
12/07/2012
4.68
 0 4.68 4.68 4.68 0 0 0
11/07/2012
4.68
 100 4.44 4.68 4.68 0 0 0
10/07/2012
4.44
 0 4.44 4.44 4.44 0 0 0
09/07/2012
4.44
 100 4.44 4.44 4.44 100 0 0.0
06/07/2012
4.44
 100 4.20 4.44 4.44 0 0 0
05/07/2012
4.20
 100 3.97 4.20 4.20 0 0 0
04/07/2012
3.97
 100 3.73 3.97 3.97 0 0 0
03/07/2012
3.73
 2,700 3.81 3.81 3.73 2,700 0 0.0
02/07/2012
3.81
 500 4.05 4.05 3.81 0 0 0
29/06/2012
4.05
 700 3.81 4.05 3.65 0 0 0
28/06/2012
3.81
 0 3.81 3.81 3.81 0 0 0
27/06/2012
3.81
 100 3.97 3.97 3.81 0 0 0
26/06/2012
3.97
 1,000 4.20 4.20 3.97 0 0 0
25/06/2012
4.20
 2,200 4.28 4.28 4.05 0 0 0
22/06/2012
4.28
 1,600 4.60 4.60 4.28 0 0 0
21/06/2012
4.60
 1,100 4.68 4.68 4.36 0 0 0
20/06/2012
4.68
 100 4.44 4.68 4.68 0 0 0
19/06/2012
4.44
 100 4.76 4.76 4.44 100 0 0.0
18/06/2012
4.76
 0 4.76 4.76 4.76 0 0 0
15/06/2012
4.76
 0 4.76 4.76 4.76 0 0 0
14/06/2012
4.76
 0 4.76 4.76 4.76 0 0 0
13/06/2012
4.76
 300 4.68 4.76 4.76 0 0 0
12/06/2012
4.68
 300 4.60 4.68 4.28 0 0 0
11/06/2012
4.60
 100 4.36 4.60 4.60 0 0 0
08/06/2012
4.36
 1,100 4.28 4.44 4.36 0 0 0
07/06/2012
4.28
 2,300 4.05 4.28 4.28 0 0 0
06/06/2012
4.05
 600 4.20 4.20 3.97 0 0 0
05/06/2012
4.20
 5,200 3.97 4.20 4.20 4,900 0 0.0
04/06/2012
3.97
 16,900 4.13 4.36 3.89 9,800 7,000 0.0
01/06/2012
4.13
 2,000 4.28 4.28 4.13 2,000 2,000 0
31/05/2012
4.28
 300 4.05 4.28 3.97 0 0 0
30/05/2012
4.05
 2,900 4.13 4.13 3.97 0 0 0
29/05/2012
4.13
 1,200 3.97 4.20 3.97 1,000 100 0.0
28/05/2012
3.97
 300 4.13 4.36 3.97 100 200 -0.0
25/05/2012
4.13
 8,200 4.13 4.36 3.97 7,300 1,000 0.0
24/05/2012
4.13
 2,400 4.36 4.36 4.13 200 400 -0.0
23/05/2012: Cổ tức tiền mặt tỉ lệ: 3%
23/05/2012
4.36
 2,500 4.44 4.44 4.20 0 100 -0.0
22/05/2012
4.44
 100 4.22 4.44 4.44 0 0 0
21/05/2012
4.22
 2,100 3.99 4.22 3.99 0 500 -0.0
18/05/2012
3.99
 12,400 4.22 4.22 3.99 7,000 1,000 0.0
17/05/2012
4.22
 5,200 4.29 4.52 4.22 0 800 -0.0
16/05/2012
4.29
 22,100 4.59 4.82 4.29 17,500 1,500 0.1
15/05/2012
4.59
 20,600 4.89 4.89 4.59 16,800 100 0.1
14/05/2012
4.89
 7,700 5.20 5.20 4.89 0 0 0
11/05/2012
5.20
 4,900 5.27 5.27 4.89 0 0 0
10/05/2012
5.27
 20,900 5.05 5.35 4.82 1,500 3,200 -0.0
09/05/2012
5.05
 39,200 4.74 5.05 4.82 0 0 0
08/05/2012
4.74
 17,000 4.44 4.74 4.74 0 0 0
07/05/2012
4.44
 6,500 4.07 4.44 4.44 2,000 0 0.0
04/05/2012
4.07
 81,000 3.92 4.22 3.84 72,300 11,300 0.3
03/05/2012
3.92
 12,100 4.07 4.07 3.84 700 100 0.0
02/05/2012
4.07
 13,500 4.07 4.14 3.84 3,000 0 0.0
27/04/2012
4.07
 4,500 4.07 4.14 4.07 0 0 0
26/04/2012
4.07
 57,200 3.84 4.07 3.92 30,700 3,500 0.1
25/04/2012
3.84
 25,700 3.61 3.84 3.77 20,000 0 0.1
24/04/2012
3.61
 43,800 3.61 3.92 3.61 38,800 6,300 0.2
23/04/2012
3.61
 9,500 3.84 3.92 3.61 0 7,600 -0.0
20/04/2012
3.84
 28,600 3.69 3.84 3.54 20,000 1,500 0.1
19/04/2012
3.69
 83,700 3.92 4.07 3.69 30,000 3,100 0.1
18/04/2012
3.92
 19,900 4.14 4.14 3.92 4,000 0 0.0
17/04/2012
4.14
 15,800 4.14 4.14 3.92 10,000 1,500 0.0
16/04/2012
4.14
 26,400 4.14 4.14 3.92 9,000 1,500 0.0
13/04/2012
4.14
 4,300 4.14 4.14 3.92 0 0 0
12/04/2012
4.14
 12,800 4.07 4.22 3.84 0 1,800 -0.0
11/04/2012
4.07
 17,800 3.92 4.07 3.69 0 10,200 -0.1
10/04/2012
3.92
 7,600 3.92 3.92 3.92 0 0 0
09/04/2012
3.92
 3,900 3.84 3.92 3.84 0 0 0
06/04/2012
3.84
 10,200 3.84 3.84 3.84 0 0 0
05/04/2012
3.84
 5,500 3.84 3.84 3.84 0 0 0
04/04/2012
3.84
 16,800 3.77 3.84 3.77 0 0 0
03/04/2012
3.77
 0 3.77 3.77 3.77 0 0 0
30/03/2012
3.77
 7,600 3.69 3.77 3.77 0 0 0
29/03/2012
3.69
 21,000 3.92 3.92 3.69 0 0 0
28/03/2012
3.92
 33,900 3.77 3.99 3.69 0 0 0
27/03/2012
3.77
 32,700 3.69 3.92 3.54 0 0 0
26/03/2012
3.69
 24,800 3.61 3.69 3.46 1,500 0 0.0
23/03/2012
3.61
 10,800 3.54 3.61 3.31 4,000 0 0.0
22/03/2012
3.54
 1,500 3.61 3.92 3.54 0 100 -0.0
21/03/2012
3.61
 19,200 3.61 3.84 3.61 0 7,500 -0.0
20/03/2012
3.61
 62,600 3.39 3.61 3.54 51,000 0 0.2
19/03/2012
3.39
 4,500 3.09 3.39 3.16 100 0 0.0
16/03/2012
3.09
 1,300 3.39 3.46 3.09 100 1,200 -0.0
15/03/2012
3.39
 8,000 3.24 3.39 3.16 3,300 0 0.0
14/03/2012
3.24
 700 3.09 3.39 3.24 200 0 0.0
13/03/2012
3.09
 10,500 3.16 3.31 3.09 10,000 200 0.0
12/03/2012
3.16
 500 3.16 3.16 3.16 0 0 0
09/03/2012
3.16
 10,600 3.39 3.39 3.16 3,000 0 0.0
08/03/2012
3.39
 3,400 3.61 3.61 3.39 2,000 0 0.0
07/03/2012
3.61
 500 3.46 3.61 3.61 0 0 0
06/03/2012
3.46
 3,700 3.69 3.77 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |