Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
0.84
 29,610 0.88 0.89 0.84 4,070 0 0.0
24/11/2011
0.88
 32,570 0.91 0.91 0.88 20,000 0 0.1
23/11/2011
0.91
 3,760 0.89 0.91 0.89 0 0 0
22/11/2011
0.89
 4,660 0.89 0.89 0.86 0 0 0
21/11/2011
0.89
 15,990 0.89 0.89 0.88 0 0 0
18/11/2011
0.89
 74,830 0.91 0.91 0.88 30,030 58,000 -0.2
17/11/2011
0.91
 30,050 0.92 0.92 0.89 0 29,000 -0.2
16/11/2011
0.92
 8,540 0.91 0.92 0.89 0 2,510 -0.0
15/11/2011
0.91
 57,670 0.91 0.92 0.88 11,600 30,300 -0.1
14/11/2011
0.91
 24,120 0.94 0.94 0.91 6,000 15,190 -0.1
11/11/2011
0.94
 44,740 0.97 0.97 0.94 4,000 15,770 -0.1
10/11/2011
0.97
 9,080 1.00 1.00 0.97 2,000 0 0.0
09/11/2011
1.00
 2,390 1.00 1.00 0.99 2,000 0 0.0
08/11/2011
1.00
 14,960 1.00 1.00 0.99 4,000 11,370 -0.0
07/11/2011
1.00
 54,200 1.03 1.03 0.99 2,080 22,900 -0.1
04/11/2011
1.03
 6,850 1.03 1.05 1.03 0 0 0
03/11/2011
1.03
 18,890 1.03 1.03 1.02 0 0 0
02/11/2011
1.03
 29,220 1.07 1.07 1.02 2,000 0 0.0
01/11/2011
1.07
 13,920 1.08 1.08 1.05 0 0 0
31/10/2011
1.08
 11,830 1.08 1.11 1.08 0 0 0
28/10/2011
1.08
 106,840 1.07 1.11 1.05 50,000 0 0.3
27/10/2011
1.07
 23,600 1.07 1.07 1.03 13,300 100 0.1
26/10/2011
1.07
 18,170 1.07 1.07 1.02 0 0 0
25/10/2011
1.07
 5,390 1.07 1.07 1.03 0 0 0
24/10/2011
1.07
 2,200 1.07 1.08 1.05 0 0 0
21/10/2011
1.07
 10,180 1.03 1.07 1.00 0 0 0
20/10/2011
1.03
 1,320 1.02 1.03 0.99 0 0 0
19/10/2011
1.02
 38,780 1.02 1.02 0.99 0 0 0
18/10/2011
1.02
 40,400 1.03 1.03 1.02 7,930 0 0.1
17/10/2011
1.03
 6,960 1.05 1.05 1.03 0 0 0
14/10/2011
1.05
 20,700 1.07 1.07 1.05 0 0 0
13/10/2011
1.07
 2,140 1.07 1.07 1.03 0 0 0
12/10/2011
1.07
 20,300 1.07 1.07 1.03 6,870 0 0.0
11/10/2011
1.07
 9,140 1.03 1.07 1.05 6,200 0 0.0
10/10/2011
1.03
 4,800 1.05 1.05 1.03 0 0 0
07/10/2011
1.05
 30,980 1.05 1.08 1.03 0 0 0
06/10/2011
1.05
 18,100 1.03 1.07 1.03 0 0 0
05/10/2011
1.03
 5,180 1.03 1.05 1.03 0 0 0
04/10/2011
1.03
 11,860 1.03 1.05 1.00 0 0 0
03/10/2011
1.03
 18,280 1.07 1.07 1.03 0 0 0
30/09/2011
1.07
 13,620 1.08 1.08 1.05 0 0 0
29/09/2011
1.08
 57,700 1.10 1.10 1.07 100 0 0.0
28/09/2011
1.10
 16,810 1.07 1.10 1.07 0 0 0
27/09/2011
1.07
 22,170 1.07 1.10 1.07 14,750 390 0.1
26/09/2011
1.07
 18,430 1.10 1.11 1.07 0 0 0
23/09/2011
1.10
 57,280 1.13 1.13 1.08 400 2,000 -0.0
22/09/2011
1.13
 68,120 1.08 1.13 1.05 1,000 0 0.0
21/09/2011
1.08
 46,170 1.08 1.11 1.07 0 3,490 -0.0
20/09/2011
1.08
 19,410 1.11 1.16 1.08 0 1,510 -0.0
19/09/2011
1.11
 22,980 1.08 1.13 1.05 0 0 0
16/09/2011
1.08
 90,850 1.13 1.13 1.08 26,500 0 0.2
15/09/2011
1.13
 93,830 1.16 1.16 1.11 0 0 0
14/09/2011
1.16
 93,040 1.21 1.24 1.16 5,000 0 0.0
13/09/2011
1.21
 143,140 1.16 1.21 1.16 0 16,610 -0.1
12/09/2011
1.16
 68,280 1.16 1.19 1.16 0 0 0
09/09/2011
1.16
 167,550 1.11 1.16 1.10 16,280 300 0.1
08/09/2011
1.11
 85,610 1.08 1.13 1.10 0 0 0
07/09/2011
1.08
 45,470 1.03 1.08 1.07 0 0 0
06/09/2011
1.03
 47,160 1.05 1.05 1.02 1,100 410 0.0
05/09/2011
1.05
 111,950 1.08 1.11 1.05 0 0 0
01/09/2011
1.08
 139,930 1.03 1.08 1.02 19,220 0 0.1
31/08/2011
1.03
 48,450 1.03 1.05 1.02 0 0 0
30/08/2011
1.03
 73,020 1.03 1.08 1.03 0 0 0
29/08/2011
1.03
 29,850 1.02 1.03 0.99 0 0 0
26/08/2011
1.02
 21,980 1.02 1.02 1.00 0 0 0
25/08/2011
1.02
 11,510 1.02 1.02 1.00 0 0 0
24/08/2011
1.02
 14,250 1.00 1.03 0.99 0 0 0
23/08/2011
1.00
 77,670 1.05 1.05 1.00 30,000 6,000 0.2
22/08/2011
1.05
 74,230 1.00 1.05 1.00 0 0 0
19/08/2011
1.00
 51,460 1.02 1.02 0.97 14,950 0 0.1
18/08/2011
1.02
 44,300 1.00 1.03 0.99 9,840 0 0.1
17/08/2011
1.00
 21,970 0.97 1.00 0.97 6,400 0 0.0
16/08/2011
0.97
 52,480 0.94 0.97 0.94 33,630 0 0.2
15/08/2011
0.94
 15,220 0.94 0.94 0.92 0 0 0
12/08/2011
0.94
 9,420 0.92 0.94 0.91 3,000 0 0.0
11/08/2011
0.92
 52,770 0.92 0.92 0.91 0 0 0
10/08/2011
0.92
 710 0.91 0.92 0.89 0 0 0
09/08/2011
0.91
 23,110 0.96 0.96 0.91 3,000 0 0.0
08/08/2011
0.96
 5,530 0.96 0.96 0.92 0 0 0
05/08/2011
0.96
 28,270 0.96 0.96 0.91 0 0 0
04/08/2011
0.96
 58,610 0.94 0.97 0.94 0 0 0
03/08/2011
0.94
 20,050 0.96 0.96 0.92 0 0 0
02/08/2011
0.96
 35,320 0.94 0.97 0.92 0 0 0
01/08/2011
0.94
 55,760 0.99 1.00 0.94 0 0 0
29/07/2011
0.99
 59,800 1.03 1.03 0.99 50 0 0.0
28/07/2011
1.03
 4,410 1.02 1.03 0.99 0 0 0
27/07/2011
1.02
 3,610 1.02 1.02 0.99 0 0 0
26/07/2011
1.02
 17,660 1.00 1.03 1.00 0 0 0
25/07/2011
1.00
 17,050 1.03 1.05 1.00 0 0 0
22/07/2011
1.03
 30,610 0.99 1.03 1.03 27,110 0 0.2
21/07/2011
0.99
 23,890 1.02 1.02 0.99 50 0 0.0
20/07/2011
1.02
 16,300 1.00 1.03 1.02 11,000 0 0.1
19/07/2011
1.00
 27,590 1.03 1.03 1.00 0 0 0
18/07/2011
1.03
 2,209 1.03 1.03 0.99 600 0 0.0
15/07/2011
1.03
 14,400 1.02 1.05 1.03 0 0 0
14/07/2011
1.02
 16,680 1.02 1.03 1.00 0 0 0
13/07/2011
1.02
 15,100 1.02 1.05 1.02 70 0 0.0
12/07/2011
1.02
 21,150 1.05 1.05 1.02 2,360 0 0.0
11/07/2011
1.05
 26,080 1.07 1.08 1.02 0 0 0
08/07/2011
1.07
 13,630 1.07 1.08 1.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |