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)
26/07/2012
1.90
 177,040 1.85 1.92 1.85 0 0 0
25/07/2012
1.85
 301,540 1.83 1.90 1.76 0 0 0
24/07/2012
1.83
 299,370 1.92 1.94 1.83 0 0 0
23/07/2012
1.92
 257,860 1.97 2.01 1.92 0 0 0
20/07/2012
1.97
 424,520 1.96 2.04 1.94 0 0 0
19/07/2012
1.96
 476,280 1.87 1.96 1.87 0 0 0
18/07/2012
1.87
 296,810 1.78 1.87 1.80 0 0 0
17/07/2012
1.78
 214,360 1.71 1.78 1.71 0 0 0
16/07/2012
1.71
 136,600 1.73 1.80 1.69 100 0 0.0
13/07/2012
1.73
 134,170 1.66 1.73 1.69 0 0 0
12/07/2012
1.66
 37,590 1.66 1.69 1.62 0 0 0
11/07/2012
1.66
 39,320 1.62 1.66 1.62 7,500 0 0.1
10/07/2012
1.62
 85,030 1.67 1.67 1.62 0 0 0
09/07/2012
1.67
 23,480 1.74 1.74 1.67 0 0 0
06/07/2012
1.74
 88,060 1.71 1.76 1.66 0 0 0
05/07/2012
1.71
 85,940 1.69 1.71 1.62 0 0 0
04/07/2012
1.69
 89,180 1.64 1.69 1.62 0 0 0
03/07/2012
1.64
 115,590 1.69 1.69 1.64 0 0 0
02/07/2012
1.69
 100,460 1.69 1.71 1.69 0 15,000 -0.1
29/06/2012
1.69
 83,420 1.69 1.73 1.67 0 0 0
28/06/2012
1.69
 96,830 1.69 1.69 1.62 0 130 -0.0
27/06/2012
1.69
 93,070 1.73 1.80 1.69 0 0 0
26/06/2012
1.73
 133,920 1.80 1.80 1.73 0 0 0
25/06/2012
1.80
 99,620 1.83 1.83 1.78 0 0 0
22/06/2012
1.83
 78,410 1.87 1.87 1.81 0 0 0
21/06/2012
1.87
 58,680 1.85 1.90 1.81 0 0 0
20/06/2012
1.85
 95,310 1.83 1.88 1.81 0 0 0
19/06/2012
1.83
 87,920 1.90 1.90 1.83 0 0 0
18/06/2012
1.90
 77,860 1.90 1.96 1.87 0 0 0
15/06/2012
1.90
 196,700 1.81 1.90 1.81 0 0 0
14/06/2012
1.81
 241,490 1.87 1.88 1.81 0 0 0
13/06/2012
1.87
 136,710 1.94 1.96 1.87 0 0 0
12/06/2012
1.94
 147,660 2.03 2.03 1.94 0 5,000 -0.1
11/06/2012
2.03
 144,040 1.99 2.03 1.92 0 14,000 -0.2
08/06/2012
1.99
 363,550 1.99 2.08 1.90 0 0 0
07/06/2012
1.99
 415,540 1.90 1.99 1.92 0 0 0
06/06/2012
1.90
 134,110 1.81 1.90 1.80 0 0 0
05/06/2012
1.81
 102,420 1.74 1.81 1.74 0 200 -0.0
04/06/2012
1.74
 512,420 1.80 1.80 1.71 200 4,000 -0.0
01/06/2012
1.80
 259,330 1.88 1.90 1.80 0 0 0
31/05/2012
1.88
 184,270 1.97 1.97 1.88 200 0 0.0
30/05/2012
1.97
 101,570 1.99 2.04 1.96 0 4,000 -0.0
29/05/2012
1.99
 155,670 2.03 2.03 1.94 200 0 0.0
28/05/2012
2.03
 649,140 1.94 2.03 2.01 0 0 0
25/05/2012
1.94
 181,580 1.85 1.94 1.92 0 2,000 -0.0
24/05/2012
1.85
 397,160 1.94 1.97 1.85 100 0 0.0
23/05/2012
1.94
 278,280 2.03 2.10 1.94 100 0 0.0
22/05/2012
2.03
 381,750 1.94 2.03 1.99 100 0 0.0
21/05/2012
1.94
 221,390 1.85 1.94 1.85 8,000 149,310 -1.5
18/05/2012
1.85
 618,580 1.94 1.94 1.85 4,000 462,710 -4.8
17/05/2012
1.94
 258,980 1.99 2.06 1.94 0 60,330 -0.7
16/05/2012
1.99
 707,150 2.08 2.08 1.99 0 140,000 -1.6
15/05/2012
2.08
 576,530 2.18 2.18 2.08 0 123,040 -1.5
14/05/2012
2.18
 204,480 2.29 2.29 2.18 5,000 870 0.1
11/05/2012
2.29
 414,090 2.40 2.43 2.29 0 0 0
10/05/2012
2.40
 924,890 2.33 2.43 2.34 0 11,000 -0.2
09/05/2012
2.33
 616,930 2.22 2.33 2.22 4,600 0 0.1
08/05/2012
2.22
 92,740 2.11 2.22 2.22 0 0 0
07/05/2012
2.11
 16,530 2.03 2.11 2.11 0 0 0
04/05/2012
2.03
 442,140 1.94 2.03 1.97 0 2,170 -0.0
03/05/2012
1.94
 813,180 1.94 2.03 1.87 1,000 9,400 -0.1
02/05/2012
1.94
 362,630 1.85 1.94 1.87 3,300 7,000 -0.0
27/04/2012
1.85
 128,590 1.76 1.85 1.85 0 0 0
26/04/2012
1.76
 238,110 1.69 1.76 1.71 0 0 0
25/04/2012
1.69
 529,430 1.62 1.69 1.59 0 40,000 -0.4
24/04/2012
1.62
 361,470 1.57 1.64 1.53 8,170 60,000 -0.5
23/04/2012
1.57
 596,880 1.50 1.57 1.46 6,000 0 0.1
20/04/2012
1.50
 678,850 1.48 1.50 1.41 10,000 6,080 0.0
19/04/2012
1.48
 522,580 1.41 1.48 1.44 0 1,650 -0.0
18/04/2012
1.41
 522,260 1.36 1.41 1.39 0 216,250 -1.7
17/04/2012
1.36
 454,530 1.30 1.36 1.30 5,000 202,600 -1.5
16/04/2012
1.30
 502,090 1.25 1.30 1.23 0 283,000 -2.1
13/04/2012
1.25
 141,170 1.29 1.29 1.25 5,000 82,280 -0.6
12/04/2012
1.29
 71,870 1.29 1.32 1.29 0 0 0
11/04/2012
1.29
 122,290 1.23 1.29 1.25 0 0 0
10/04/2012
1.23
 54,590 1.25 1.27 1.23 0 0 0
09/04/2012
1.25
 78,940 1.23 1.25 1.20 0 0 0
06/04/2012
1.23
 14,870 1.22 1.23 1.22 0 0 0
05/04/2012
1.22
 45,460 1.18 1.22 1.16 0 0 0
04/04/2012
1.18
 53,460 1.20 1.23 1.18 0 1,210 -0.0
03/04/2012
1.20
 98,810 1.18 1.22 1.16 0 0 0
30/03/2012
1.18
 115,360 1.20 1.20 1.16 0 410 -0.0
29/03/2012
1.20
 206,270 1.25 1.27 1.20 2,000 0 0.0
28/03/2012
1.25
 149,370 1.30 1.30 1.25 400 5,000 -0.0
27/03/2012
1.30
 170,470 1.36 1.36 1.30 0 0 0
26/03/2012
1.36
 281,210 1.30 1.36 1.27 0 0 0
23/03/2012
1.30
 361,600 1.25 1.30 1.25 57,110 0 0.4
22/03/2012
1.25
 344,430 1.20 1.25 1.18 157,890 0 1.1
21/03/2012
1.20
 190,120 1.14 1.20 1.14 0 0 0
20/03/2012
1.14
 41,470 1.16 1.18 1.13 0 0 0
19/03/2012
1.16
 29,630 1.18 1.18 1.13 3,000 0 0.0
16/03/2012
1.18
 38,600 1.16 1.20 1.16 0 0 0
15/03/2012
1.16
 39,810 1.13 1.16 1.09 2,000 0 0.0
14/03/2012
1.13
 32,010 1.14 1.14 1.13 500 0 0.0
13/03/2012
1.14
 76,790 1.13 1.16 1.13 0 0 0
12/03/2012
1.13
 53,670 1.14 1.18 1.13 0 0 0
09/03/2012
1.14
 218,620 1.18 1.18 1.13 2,000 0 0.0
08/03/2012
1.18
 127,430 1.23 1.23 1.18 2,000 3,000 -0.0
07/03/2012
1.23
 72,030 1.23 1.23 1.18 0 0 0
06/03/2012
1.23
 201,380 1.27 1.32 1.22 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |