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)
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
05/03/2012
1.27
 244,630 1.22 1.27 1.27 0 33,000 -0.2
02/03/2012
1.22
 88,000 1.16 1.22 1.16 3,000 0 0.0
01/03/2012
1.16
 74,540 1.13 1.16 1.11 0 0 0
29/02/2012
1.13
 92,160 1.11 1.13 1.09 0 0 0
28/02/2012
1.11
 261,680 1.13 1.18 1.07 0 0 0
27/02/2012
1.13
 116,870 1.07 1.13 1.09 2,300 0 0.0
24/02/2012
1.07
 188,510 1.04 1.07 1.04 0 30 -0.0
23/02/2012
1.04
 80,660 1.02 1.06 0.99 0 0 0
22/02/2012
1.02
 65,240 1.00 1.04 0.97 0 0 0
21/02/2012
1.00
 57,760 1.00 1.04 1.00 0 0 0
20/02/2012
1.00
 88,410 0.97 1.00 0.97 0 1,410 -0.0
17/02/2012
0.97
 36,170 0.95 0.97 0.95 0 0 0
16/02/2012
0.95
 71,090 0.92 0.95 0.93 0 0 0
15/02/2012
0.92
 12,010 0.90 0.92 0.90 0 0 0
14/02/2012
0.90
 35,840 0.90 0.92 0.86 0 0 0
13/02/2012
0.90
 26,190 0.93 0.93 0.90 0 0 0
10/02/2012
0.93
 29,320 0.97 0.97 0.93 0 0 0
09/02/2012
0.97
 17,390 0.95 0.97 0.93 0 0 0
08/02/2012
0.95
 58,660 0.93 0.97 0.92 300 0 0.0
07/02/2012
0.93
 23,700 0.93 0.93 0.92 0 0 0
06/02/2012
0.93
 26,740 0.95 0.95 0.92 2,000 5,000 -0.0
03/02/2012
0.95
 71,600 0.95 0.99 0.92 4,910 0 0.0
02/02/2012
0.95
 66,560 0.92 0.95 0.93 0 0 0
01/02/2012
0.92
 8,760 0.92 0.93 0.90 0 0 0
31/01/2012
0.92
 56,030 0.88 0.92 0.88 1,000 0 0.0
30/01/2012
0.88
 11,830 0.88 0.88 0.86 2,500 0 0.0
20/01/2012
0.88
 11,820 0.88 0.90 0.86 0 0 0
19/01/2012
0.88
 28,690 0.85 0.88 0.85 0 0 0
18/01/2012
0.85
 18,190 0.83 0.86 0.85 1,550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |