CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.80
0
(0%)
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) 		0.30 12% 18,500 9,000 0.0
2.50
2.80
2.80
2 tháng
(2025-11-28) 		0.80 40% 283,500 192,900 0.4
2
2.80
2.80
3 tháng
(2025-10-29) 		0.70 33.33% 338,500 219,300 0.5
2
2.80
2.80
6 tháng
(2025-07-31) 		0.80 40% 906,300 373,100 0.8
1.90
2.80
2.80
12 tháng
(2025-02-03) 		0.10 3.70% 3,802,027 -584,300 -1.4
1.90
3.50
2.80
24 tháng
(2024-02-07) 		-3.50 -55.56% 4,840,619 -1,044,900 -3.3
1.90
7.90
2.80
36 tháng
(2023-02-13) 		-3.60 -56.25% 8,624,206 -821,027 -1.8
1.90
7.90
2.80
60 tháng
(2021-02-22) 		-3.30 -54.10% 33,726,789 -829,827 -4.1
1.90
13.50
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
3.61
 100 3.39 3.61 3.61 0 0 0
17/01/2012
3.39
 12,000 3.24 3.39 3.39 12,000 0 0.1
16/01/2012
3.24
 2,000 3.39 3.39 3.24 0 0 0
13/01/2012
3.39
 6,600 3.61 3.61 3.39 3,400 0 0.0
12/01/2012
3.61
 0 3.61 3.61 3.61 0 0 0
11/01/2012
3.61
 1,000 3.84 3.84 3.61 0 0 0
10/01/2012
3.84
 0 3.84 3.84 3.84 0 0 0
09/01/2012
3.84
 9,900 4.07 4.07 3.84 0 0 0
06/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
05/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
04/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
03/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
30/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
29/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
28/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
27/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
26/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
23/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
22/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
21/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
20/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
19/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
16/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
15/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
14/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
13/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
12/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
09/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
08/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
07/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
06/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
05/12/2011
4.07
 100 3.84 4.07 4.07 0 0 0
02/12/2011
3.84
 0 3.84 3.84 3.84 0 0 0
01/12/2011
3.84
 0 3.84 3.84 3.84 0 0 0
30/11/2011
3.84
 0 3.84 3.84 3.84 0 0 0
29/11/2011
3.84
 0 3.84 3.84 3.84 0 0 0
28/11/2011
3.84
 400 3.69 3.84 3.84 0 0 0
25/11/2011
3.69
 0 3.69 3.69 3.69 0 0 0
24/11/2011
3.69
 100 3.61 3.69 3.69 0 0 0
23/11/2011
3.61
 100 3.46 3.61 3.61 0 0 0
22/11/2011
3.46
 400 3.31 3.46 3.46 0 0 0
21/11/2011
3.31
 100 3.16 3.31 3.31 0 0 0
18/11/2011
3.16
 0 3.16 3.16 3.16 0 0 0
17/11/2011
3.16
 0 3.24 3.16 3.16 0 0 0
16/11/2011
3.24
 3,500 3.24 3.24 3.09 3,500 1,700 0.0
15/11/2011
3.24
 0 3.24 3.24 3.24 0 0 0
14/11/2011
3.24
 0 3.24 3.24 3.24 0 0 0
11/11/2011
3.24
 0 3.09 3.24 3.24 0 0 0
10/11/2011
3.09
 2,000 3.16 3.24 3.09 2,000 400 0.0
09/11/2011
3.16
 500 3.24 3.24 3.16 0 0 0
08/11/2011
3.24
 2,000 3.46 3.46 3.24 0 0 0
07/11/2011
3.46
 2,000 3.46 3.46 3.46 2,000 0 0.0
04/11/2011
3.46
 0 3.46 3.46 3.46 0 0 0
03/11/2011
3.46
 0 3.46 3.46 3.46 0 0 0
02/11/2011
3.46
 3,000 3.54 3.54 3.46 3,000 0 0.0
01/11/2011
3.54
 3,600 3.61 3.61 3.54 2,000 0 0.0
31/10/2011
3.61
 2,400 3.61 3.69 3.61 2,400 0 0.0
28/10/2011
3.61
 3,000 3.61 3.61 3.46 1,000 0 0.0
27/10/2011
3.61
 3,200 3.61 3.61 3.61 3,200 1,200 0.0
26/10/2011
3.61
 41,200 3.61 3.84 3.61 41,200 7,500 0.2
25/10/2011
3.61
 600 3.84 3.84 3.61 600 0 0.0
24/10/2011
3.84
 600 3.77 3.84 3.54 0 100 -0.0
21/10/2011
3.77
 100 3.61 3.77 3.77 0 0 0
20/10/2011
3.61
 5,600 3.69 3.77 3.61 4,800 0 0.0
19/10/2011
3.69
 4,300 3.61 3.69 3.61 4,300 0 0.0
18/10/2011
3.61
 7,300 3.61 3.61 3.61 7,300 0 0.0
17/10/2011
3.61
 3,300 3.61 3.61 3.61 3,300 0 0.0
14/10/2011
3.61
 100 3.39 3.61 3.61 0 0 0
13/10/2011
3.39
 6,800 3.39 3.39 3.39 0 0 0
12/10/2011
3.39
 10,200 3.61 3.61 3.39 3,000 0 0.0
11/10/2011
3.61
 2,000 3.54 3.61 3.61 0 0 0
10/10/2011
3.54
 0 3.54 3.54 3.54 0 0 0
07/10/2011
3.54
 500 3.61 3.61 3.54 0 0 0
06/10/2011
3.61
 2,700 3.46 3.61 3.24 0 0 0
05/10/2011
3.46
 1,000 3.46 3.46 3.46 0 0 0
04/10/2011
3.46
 3,000 3.39 3.46 3.46 0 0 0
03/10/2011
3.39
 2,100 3.61 3.61 3.39 0 0 0
30/09/2011
3.61
 5,700 3.61 3.61 3.61 0 0 0
29/09/2011
3.61
 9,000 3.54 3.92 3.61 300 0 0.0
28/09/2011
3.54
 9,000 3.77 3.99 3.54 0 0 0
27/09/2011
3.77
 14,900 3.99 3.99 3.77 5,000 0 0.0
26/09/2011
3.99
 1,500 4.22 4.22 3.99 0 0 0
23/09/2011
4.22
 2,500 4.52 4.52 4.22 0 0 0
22/09/2011
4.52
 200 4.67 4.67 4.52 0 0 0
21/09/2011
4.67
 200 4.89 4.89 4.67 0 0 0
20/09/2011
4.89
 700 5.05 5.05 4.89 0 0 0
19/09/2011
5.05
 100 4.97 5.05 5.05 0 0 0
16/09/2011
4.97
 0 4.97 4.97 4.97 0 0 0
15/09/2011
4.97
 0 5.05 4.97 4.97 0 0 0
14/09/2011
5.05
 5,100 4.74 5.05 4.74 0 0 0
13/09/2011
4.74
 5,100 4.52 4.74 4.67 0 0 0
12/09/2011
4.52
 1,000 4.52 4.52 4.37 0 0 0
09/09/2011
4.52
 2,200 4.37 4.52 4.07 0 0 0
08/09/2011
4.37
 500 4.29 4.37 4.37 0 0 0
07/09/2011
4.29
 500 3.92 4.29 4.29 0 0 0
06/09/2011
3.92
 1,200 3.92 4.14 3.92 1,000 0 0.0
05/09/2011
3.92
 10,700 3.99 4.14 3.92 0 0 0
01/09/2011
3.99
 100 3.92 3.99 3.99 0 0 0
31/08/2011
3.92
 2,000 4.07 4.07 3.92 0 0 0
30/08/2011
4.07
 500 3.92 4.07 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |