Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.55
-0.05
(-0.40%)
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
(2026-05-20) 		0.15 1.10% 789,800 -2,700 0
12.55
13.85
12.55
2 tháng
(2026-04-20) 		-0.15 -1.08% 1,557,300 -9,050 0
12.55
13.95
12.55
3 tháng
(2026-03-23) 		0.35 2.60% 2,425,300 -350 0
12.55
14
12.55
6 tháng
(2025-12-22) 		0.35 2.60% 12,673,800 11,950 0.1
12.55
17.90
12.55
12 tháng
(2025-06-24) 		-0.65 -4.50% 16,553,200 -29,450 -0.3
12.55
17.90
12.55
24 tháng
(2024-07-01) 		0.33 2.42% 24,821,500 -11,100 -0.1
12.55
17.90
12.55
36 tháng
(2023-07-05) 		0.37 2.76% 34,865,500 -987,049 -15.6
12.04
17.90
12.55
60 tháng
(2021-07-15) 		1.49 12.07% 71,335,500 -847,665 -10.8
11.87
23
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2011
1.18
 21,390 1.19 1.23 1.15 0 0 0
18/05/2011
1.19
 41,520 1.19 1.19 1.16 0 0 0
17/05/2011
1.19
 30,540 1.24 1.24 1.19 0 0 0
16/05/2011
1.24
 13,520 1.27 1.27 1.23 0 0 0
13/05/2011
1.27
 17,200 1.29 1.31 1.26 0 8,000 -0.1
12/05/2011
1.29
 7,690 1.31 1.31 1.26 50 0 0.0
11/05/2011
1.31
 18,590 1.27 1.31 1.27 0 300 -0.0
10/05/2011
1.27
 48,510 1.31 1.31 1.27 0 42,650 -0.3
09/05/2011
1.31
 11,540 1.31 1.35 1.31 0 0 0
06/05/2011
1.31
 24,630 1.32 1.34 1.31 0 0 0
05/05/2011
1.32
 15,030 1.32 1.32 1.29 9,900 0 0.1
04/05/2011
1.32
 23,080 1.31 1.35 1.32 9,760 0 0.1
29/04/2011
1.31
 31,850 1.27 1.31 1.27 9,240 0 0.1
28/04/2011
1.27
 14,040 1.31 1.31 1.27 100 0 0.0
27/04/2011
1.31
 23,810 1.32 1.32 1.31 3,000 0 0.0
26/04/2011
1.32
 20,390 1.34 1.37 1.32 0 0 0
25/04/2011
1.34
 44,960 1.31 1.37 1.32 0 0 0
22/04/2011
1.31
 70,460 1.37 1.37 1.31 0 0 0
21/04/2011
1.37
 3,760 1.42 1.42 1.37 0 0 0
20/04/2011
1.42
 7,820 1.42 1.43 1.39 0 0 0
19/04/2011
1.42
 46,100 1.43 1.43 1.40 0 0 0
18/04/2011
1.43
 2,248 1.46 1.48 1.43 0 0 0
15/04/2011
1.46
 27,850 1.48 1.50 1.45 0 0 0
14/04/2011
1.48
 11,710 1.51 1.51 1.48 0 0 0
13/04/2011
1.51
 12,070 1.53 1.54 1.51 0 0 0
08/04/2011
1.53
 9,960 1.53 1.53 1.51 0 0 0
07/04/2011
1.53
 14,280 1.54 1.56 1.53 0 0 0
06/04/2011
1.54
 13,410 1.51 1.54 1.51 0 0 0
05/04/2011
1.51
 17,540 1.54 1.54 1.51 70 0 0.0
04/04/2011
1.54
 8,810 1.56 1.58 1.53 3,620 0 0.0
01/04/2011
1.56
 13,430 1.56 1.58 1.54 0 0 0
31/03/2011
1.56
 27,190 1.54 1.59 1.56 6,000 0 0.1
30/03/2011
1.54
 19,300 1.56 1.56 1.51 50 0 0.0
29/03/2011
1.56
 32,990 1.58 1.58 1.54 0 0 0
28/03/2011
1.58
 25,140 1.58 1.59 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |