Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
1.67
 87,920 1.74 1.74 1.67 0 0 0
18/06/2012
1.74
 77,860 1.74 1.79 1.70 0 0 0
15/06/2012
1.74
 196,700 1.66 1.74 1.66 0 0 0
14/06/2012
1.66
 241,490 1.70 1.72 1.66 0 0 0
13/06/2012
1.70
 136,710 1.77 1.79 1.70 0 0 0
12/06/2012
1.77
 147,660 1.85 1.85 1.77 0 5,000 -0.1
11/06/2012
1.85
 144,040 1.82 1.85 1.75 0 14,000 -0.2
08/06/2012
1.82
 363,550 1.82 1.90 1.74 0 0 0
07/06/2012
1.82
 415,540 1.74 1.82 1.75 0 0 0
06/06/2012
1.74
 134,110 1.66 1.74 1.64 0 0 0
05/06/2012
1.66
 102,420 1.59 1.66 1.59 0 200 -0.0
04/06/2012
1.59
 512,420 1.64 1.64 1.56 200 4,000 -0.0
01/06/2012
1.64
 259,330 1.72 1.74 1.64 0 0 0
31/05/2012
1.72
 184,270 1.80 1.80 1.72 200 0 0.0
30/05/2012
1.80
 101,570 1.82 1.87 1.79 0 4,000 -0.0
29/05/2012
1.82
 155,670 1.85 1.85 1.77 200 0 0.0
28/05/2012
1.85
 649,140 1.77 1.85 1.83 0 0 0
25/05/2012
1.77
 181,580 1.69 1.77 1.75 0 2,000 -0.0
24/05/2012
1.69
 397,160 1.77 1.80 1.69 100 0 0.0
23/05/2012
1.77
 278,280 1.85 1.91 1.77 100 0 0.0
22/05/2012
1.85
 381,750 1.77 1.85 1.82 100 0 0.0
21/05/2012
1.77
 221,390 1.69 1.77 1.69 8,000 149,310 -1.5
18/05/2012
1.69
 618,580 1.77 1.77 1.69 4,000 462,710 -4.8
17/05/2012
1.77
 258,980 1.82 1.88 1.77 0 60,330 -0.7
16/05/2012
1.82
 707,150 1.90 1.90 1.82 0 140,000 -1.6
15/05/2012
1.90
 576,530 1.99 1.99 1.90 0 123,040 -1.5
14/05/2012
1.99
 204,480 2.09 2.09 1.99 5,000 870 0.1
11/05/2012
2.09
 414,090 2.19 2.22 2.09 0 0 0
10/05/2012
2.19
 924,890 2.12 2.22 2.14 0 11,000 -0.2
09/05/2012
2.12
 616,930 2.03 2.12 2.03 4,600 0 0.1
08/05/2012
2.03
 92,740 1.93 2.03 2.03 0 0 0
07/05/2012
1.93
 16,530 1.85 1.93 1.93 0 0 0
04/05/2012
1.85
 442,140 1.77 1.85 1.80 0 2,170 -0.0
03/05/2012
1.77
 813,180 1.77 1.85 1.70 1,000 9,400 -0.1
02/05/2012
1.77
 362,630 1.69 1.77 1.70 3,300 7,000 -0.0
27/04/2012
1.69
 128,590 1.61 1.69 1.69 0 0 0
26/04/2012
1.61
 238,110 1.54 1.61 1.56 0 0 0
25/04/2012
1.54
 529,430 1.48 1.54 1.45 0 40,000 -0.4
24/04/2012
1.48
 361,470 1.43 1.50 1.40 8,170 60,000 -0.5
23/04/2012
1.43
 596,880 1.37 1.43 1.33 6,000 0 0.1
20/04/2012
1.37
 678,850 1.35 1.37 1.29 10,000 6,080 0.0
19/04/2012
1.35
 522,580 1.29 1.35 1.32 0 1,650 -0.0
18/04/2012
1.29
 522,260 1.24 1.29 1.27 0 216,250 -1.7
17/04/2012
1.24
 454,530 1.19 1.24 1.19 5,000 202,600 -1.5
16/04/2012
1.19
 502,090 1.14 1.19 1.13 0 283,000 -2.1
13/04/2012
1.14
 141,170 1.17 1.17 1.14 5,000 82,280 -0.6
12/04/2012
1.17
 71,870 1.17 1.21 1.17 0 0 0
11/04/2012
1.17
 122,290 1.13 1.17 1.14 0 0 0
10/04/2012
1.13
 54,590 1.14 1.16 1.13 0 0 0
09/04/2012
1.14
 78,940 1.13 1.14 1.09 0 0 0
06/04/2012
1.13
 14,870 1.11 1.13 1.11 0 0 0
05/04/2012
1.11
 45,460 1.08 1.11 1.06 0 0 0
04/04/2012
1.08
 53,460 1.09 1.13 1.08 0 1,210 -0.0
03/04/2012
1.09
 98,810 1.08 1.11 1.06 0 0 0
30/03/2012
1.08
 115,360 1.09 1.09 1.06 0 410 -0.0
29/03/2012
1.09
 206,270 1.14 1.16 1.09 2,000 0 0.0
28/03/2012
1.14
 149,370 1.19 1.19 1.14 400 5,000 -0.0
27/03/2012
1.19
 170,470 1.24 1.24 1.19 0 0 0
26/03/2012
1.24
 281,210 1.19 1.24 1.16 0 0 0
23/03/2012
1.19
 361,600 1.14 1.19 1.14 57,110 0 0.4
22/03/2012
1.14
 344,430 1.09 1.14 1.08 157,890 0 1.1
21/03/2012
1.09
 190,120 1.05 1.09 1.05 0 0 0
20/03/2012
1.05
 41,470 1.06 1.08 1.03 0 0 0
19/03/2012
1.06
 29,630 1.08 1.08 1.03 3,000 0 0.0
16/03/2012
1.08
 38,600 1.06 1.09 1.06 0 0 0
15/03/2012
1.06
 39,810 1.03 1.06 1.00 2,000 0 0.0
14/03/2012
1.03
 32,010 1.05 1.05 1.03 500 0 0.0
13/03/2012
1.05
 76,790 1.03 1.06 1.03 0 0 0
12/03/2012
1.03
 53,670 1.05 1.08 1.03 0 0 0
09/03/2012
1.05
 218,620 1.08 1.08 1.03 2,000 0 0.0
08/03/2012
1.08
 127,430 1.13 1.13 1.08 2,000 3,000 -0.0
07/03/2012
1.13
 72,030 1.13 1.13 1.08 0 0 0
06/03/2012
1.13
 201,380 1.16 1.21 1.11 0 2,000 -0.0
05/03/2012
1.16
 244,630 1.11 1.16 1.16 0 33,000 -0.2
02/03/2012
1.11
 88,000 1.06 1.11 1.06 3,000 0 0.0
01/03/2012
1.06
 74,540 1.03 1.06 1.01 0 0 0
29/02/2012
1.03
 92,160 1.01 1.03 1.00 0 0 0
28/02/2012
1.01
 261,680 1.03 1.08 0.98 0 0 0
27/02/2012
1.03
 116,870 0.98 1.03 1.00 2,300 0 0.0
24/02/2012
0.98
 188,510 0.95 0.98 0.95 0 30 -0.0
23/02/2012
0.95
 80,660 0.93 0.96 0.90 0 0 0
22/02/2012
0.93
 65,240 0.92 0.95 0.88 0 0 0
21/02/2012
0.92
 57,760 0.92 0.95 0.92 0 0 0
20/02/2012
0.92
 88,410 0.88 0.92 0.88 0 1,410 -0.0
17/02/2012
0.88
 36,170 0.87 0.88 0.87 0 0 0
16/02/2012
0.87
 71,090 0.84 0.87 0.85 0 0 0
15/02/2012
0.84
 12,010 0.82 0.84 0.82 0 0 0
14/02/2012
0.82
 35,840 0.82 0.84 0.79 0 0 0
13/02/2012
0.82
 26,190 0.85 0.85 0.82 0 0 0
10/02/2012
0.85
 29,320 0.88 0.88 0.85 0 0 0
09/02/2012
0.88
 17,390 0.87 0.88 0.85 0 0 0
08/02/2012
0.87
 58,660 0.85 0.88 0.84 300 0 0.0
07/02/2012
0.85
 23,700 0.85 0.85 0.84 0 0 0
06/02/2012
0.85
 26,740 0.87 0.87 0.84 2,000 5,000 -0.0
03/02/2012
0.87
 71,600 0.87 0.90 0.84 4,910 0 0.0
02/02/2012
0.87
 66,560 0.84 0.87 0.85 0 0 0
01/02/2012
0.84
 8,760 0.84 0.85 0.82 0 0 0
31/01/2012
0.84
 56,030 0.80 0.84 0.80 1,000 0 0.0
30/01/2012
0.80
 11,830 0.80 0.80 0.79 2,500 0 0.0
20/01/2012
0.80
 11,820 0.80 0.82 0.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |