Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
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
(2025-12-29) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2010
1.73
 31,110 1.71 1.76 1.70 0 0 0
03/11/2010
1.71
 24,800 1.73 1.75 1.69 0 0 0
02/11/2010
1.73
 33,380 1.73 1.73 1.71 0 0 0
01/11/2010
1.73
 31,170 1.75 1.78 1.73 0 0 0
29/10/2010
1.75
 23,820 1.78 1.81 1.71 0 0 0
28/10/2010
1.78
 21,680 1.78 1.78 1.73 0 0 0
27/10/2010
1.78
 27,580 1.82 1.82 1.78 0 0 0
26/10/2010
1.82
 60,850 1.73 1.82 1.77 0 0 0
25/10/2010
1.73
 36,660 1.72 1.75 1.70 0 0 0
22/10/2010
1.72
 33,230 1.76 1.78 1.69 100 0 0.0
21/10/2010
1.76
 67,050 1.76 1.81 1.73 0 0 0
20/10/2010
1.76
 144,420 1.84 1.84 1.76 0 0 0
19/10/2010
1.84
 63,770 1.92 1.95 1.84 0 0 0
18/10/2010
1.92
 28,760 1.94 1.97 1.92 0 0 0
15/10/2010
1.94
 11,410 1.98 1.98 1.94 0 0 0
14/10/2010
1.98
 38,030 1.96 2.00 1.95 100 0 0.0
13/10/2010
1.96
 37,660 1.97 1.98 1.96 0 0 0
12/10/2010
1.97
 38,480 2.01 2.02 1.97 0 0 0
11/10/2010
2.01
 13,540 2.00 2.02 1.96 0 0 0
08/10/2010
2.00
 24,180 2.00 2.01 1.96 0 0 0
07/10/2010
2.00
 60,750 2.05 2.07 2.00 0 0 0
06/10/2010
2.05
 24,700 2.01 2.05 2.01 0 0 0
05/10/2010
2.01
 50,350 2.00 2.01 1.95 0 0 0
04/10/2010
2.00
 75,520 2.09 2.09 2.00 50 0 0.0
01/10/2010
2.09
 24,120 2.09 2.11 2.09 0 0 0
30/09/2010
2.09
 27,050 2.11 2.11 2.08 0 0 0
29/09/2010
2.11
 29,560 2.15 2.15 2.11 0 0 0
28/09/2010
2.15
 39,110 2.14 2.17 2.14 0 0 0
27/09/2010
2.14
 34,870 2.15 2.17 2.13 0 0 0
24/09/2010
2.15
 46,620 2.15 2.16 2.13 0 0 0
23/09/2010
2.15
 57,550 2.22 2.22 2.14 0 0 0
22/09/2010
2.22
 119,640 2.24 2.26 2.20 40 0 0.0
21/09/2010
2.24
 74,660 2.24 2.26 2.19 0 0 0
20/09/2010
2.24
 108,830 2.20 2.28 2.16 0 0 0
17/09/2010
2.20
 124,390 2.13 2.21 2.13 0 5,000 -0.1
16/09/2010
2.13
 17,530 2.07 2.13 2.04 0 0 0
15/09/2010
2.07
 36,230 2.13 2.15 2.05 0 0 0
14/09/2010
2.13
 13,110 2.07 2.15 2.08 0 0 0
13/09/2010
2.07
 53,800 2.13 2.14 2.03 100 0 0.0
10/09/2010
2.13
 118,440 2.23 2.26 2.13 0 0 0
09/09/2010
2.23
 74,670 2.17 2.28 2.20 0 0 0
08/09/2010
2.17
 135,070 2.26 2.26 2.15 800 0 0.0
07/09/2010
2.26
 167,180 2.22 2.33 2.16 0 0 0
06/09/2010
2.22
 61,370 2.13 2.22 2.20 0 0 0
01/09/2010
2.13
 167,750 2.03 2.13 2.08 0 0 0
31/08/2010
2.03
 109,930 1.94 2.03 1.98 0 0 0
30/08/2010
1.94
 53,100 1.85 1.94 1.92 0 0 0
27/08/2010
1.85
 49,500 1.91 1.94 1.82 10 0 0.0
26/08/2010
1.91
 47,960 1.94 2.00 1.90 0 5,000 -0.1
25/08/2010
1.94
 121,380 2.03 2.03 1.94 10 0 0.0
24/08/2010
2.03
 191,980 2.14 2.14 2.03 2,100 0 0.0
23/08/2010
2.14
 51,260 2.15 2.15 2.11 0 0 0
20/08/2010
2.15
 114,420 2.16 2.16 2.11 5,100 0 0.1
19/08/2010
2.16
 60,100 2.16 2.19 2.14 0 0 0
18/08/2010
2.16
 61,660 2.23 2.23 2.14 110 0 0.0
17/08/2010
2.23
 29,540 2.28 2.28 2.21 0 0 0
16/08/2010
2.28
 198,530 2.17 2.28 2.20 5,200 5,000 0.0
13/08/2010
2.17
 78,480 2.16 2.17 2.07 1,150 0 0.0
12/08/2010
2.16
 101,090 2.27 2.27 2.16 0 0 0
11/08/2010
2.27
 92,650 2.26 2.32 2.24 0 0 0
10/08/2010
2.26
 270,890 2.38 2.38 2.26 100 0 0.0
09/08/2010
2.38
 191,030 2.49 2.49 2.38 200 0 0.0
06/08/2010
2.49
 79,860 2.57 2.57 2.49 0 0 0
05/08/2010
2.57
 78,790 2.59 2.64 2.54 0 0 0
04/08/2010
2.59
 63,410 2.64 2.64 2.58 0 0 0
03/08/2010
2.64
 99,690 2.64 2.67 2.61 1,000 0 0.0
02/08/2010
2.64
 95,490 2.71 2.71 2.61 0 0 0
30/07/2010
2.71
 38,380 2.67 2.74 2.70 500 660 -0.0
29/07/2010
2.67
 94,700 2.64 2.70 2.62 0 0 0
28/07/2010
2.64
 157,230 2.70 2.74 2.61 0 0 0
27/07/2010
2.70
 183,810 2.73 2.77 2.70 0 100 -0.0
26/07/2010
2.73
 124,630 2.74 2.79 2.73 0 0 0
23/07/2010
2.74
 123,850 2.77 2.84 2.74 0 0 0
22/07/2010
2.77
 108,030 2.85 2.85 2.76 0 0 0
21/07/2010
2.85
 157,530 2.97 2.97 2.85 0 0 0
20/07/2010
2.97
 553,990 2.84 2.97 2.91 0 0 0
19/07/2010
2.84
 482,580 2.71 2.84 2.77 0 0 0
16/07/2010
2.71
 109,600 2.71 2.74 2.70 0 0 0
15/07/2010
2.71
 61,340 2.80 2.80 2.71 0 0 0
14/07/2010
2.80
 59,960 2.83 2.84 2.77 0 0 0
13/07/2010
2.83
 66,350 2.76 2.84 2.76 0 0 0
12/07/2010
2.76
 39,340 2.70 2.76 2.68 0 0 0
09/07/2010
2.70
 51,960 2.67 2.73 2.67 0 0 0
08/07/2010
2.67
 67,290 2.67 2.73 2.67 0 6,350 -0.1
07/07/2010
2.67
 66,420 2.70 2.76 2.67 0 0 0
06/07/2010
2.70
 104,750 2.73 2.78 2.70 0 0 0
05/07/2010
2.73
 45,230 2.71 2.77 2.71 0 0 0
02/07/2010
2.71
 92,000 2.71 2.77 2.71 0 0 0
01/07/2010
2.71
 64,780 2.77 2.77 2.71 0 3,600 -0.1
30/06/2010
2.77
 97,700 2.77 2.77 2.67 0 0 0
29/06/2010
2.77
 97,850 2.78 2.84 2.74 0 0 0
28/06/2010
2.78
 90,270 2.80 2.83 2.78 0 68,520 -1.6
25/06/2010
2.80
 91,040 2.89 2.89 2.80 0 0 0
24/06/2010
2.89
 105,020 2.85 2.95 2.83 0 0 0
23/06/2010
2.85
 75,940 2.90 2.92 2.85 0 490 -0.0
22/06/2010
2.90
 157,420 3.00 3.00 2.90 0 0 0
21/06/2010
3.00
 196,550 2.87 3.00 2.89 0 10,430 -0.3
18/06/2010
2.87
 133,840 2.92 2.97 2.85 10 0 0.0
17/06/2010
2.92
 311,030 2.79 2.92 2.77 10 0 0.0
16/06/2010
2.79
 106,540 2.73 2.80 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |