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)
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
07/07/2011
1.07
 8,420 1.08 1.11 1.07 1,500 0 0.0
06/07/2011
1.08
 20,450 1.10 1.10 1.07 0 0 0
05/07/2011
1.10
 37,040 1.07 1.11 1.07 870 0 0.0
04/07/2011
1.07
 20,280 1.07 1.10 1.03 0 0 0
01/07/2011
1.07
 64,550 1.10 1.11 1.05 0 0 0
30/06/2011
1.10
 9,330 1.11 1.15 1.10 0 10 -0.0
29/06/2011
1.11
 20,850 1.11 1.13 1.08 70 0 0.0
28/06/2011
1.11
 36,830 1.10 1.15 1.11 0 0 0
27/06/2011
1.10
 50,440 1.10 1.15 1.10 0 0 0
24/06/2011
1.10
 15,500 1.10 1.13 1.08 0 0 0
23/06/2011
1.10
 18,440 1.11 1.11 1.10 0 0 0
22/06/2011
1.11
 25,360 1.15 1.18 1.11 0 0 0
21/06/2011
1.15
 58,190 1.10 1.15 1.11 0 2,000 -0.0
20/06/2011
1.10
 75,700 1.15 1.15 1.10 0 0 0
17/06/2011
1.15
 87,660 1.19 1.23 1.15 18,900 0 0.1
16/06/2011
1.19
 93,190 1.21 1.23 1.16 50 0 0.0
15/06/2011
1.21
 72,610 1.26 1.27 1.21 0 0 0
14/06/2011
1.26
 108,260 1.21 1.26 1.19 0 0 0
13/06/2011
1.21
 133,780 1.16 1.21 1.18 3,000 0 0.0
10/06/2011
1.16
 148,800 1.11 1.16 1.15 0 0 0
09/06/2011
1.11
 52,990 1.10 1.11 1.08 1,000 0 0.0
08/06/2011
1.10
 62,460 1.10 1.13 1.10 0 0 0
07/06/2011
1.10
 74,340 1.05 1.10 1.07 1,000 0 0.0
06/06/2011
1.05
 11,810 1.05 1.07 1.02 0 0 0
03/06/2011
1.05
 94,670 1.08 1.13 1.05 0 0 0
02/06/2011
1.08
 61,100 1.03 1.08 1.03 0 0 0
01/06/2011
1.03
 97,060 0.99 1.03 0.96 0 0 0
31/05/2011
0.99
 52,140 1.03 1.03 0.99 0 0 0
30/05/2011
1.03
 42,020 1.08 1.08 1.03 1,820 0 0.0
27/05/2011
1.08
 66,830 1.07 1.10 1.02 30 0 0.0
26/05/2011
1.07
 119,500 1.03 1.07 0.99 0 0 0
25/05/2011
1.03
 37,380 1.08 1.10 1.03 0 0 0
24/05/2011
1.08
 46,800 1.13 1.13 1.08 100 0 0.0
23/05/2011
1.13
 92,580 1.13 1.16 1.08 15,000 0 0.1
20/05/2011
1.13
 16,470 1.18 1.18 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |