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)
30/08/2011
0.94
 73,020 0.94 0.99 0.94 0 0 0
29/08/2011
0.94
 29,850 0.93 0.94 0.90 0 0 0
26/08/2011
0.93
 21,980 0.93 0.93 0.92 0 0 0
25/08/2011
0.93
 11,510 0.93 0.93 0.92 0 0 0
24/08/2011
0.93
 14,250 0.92 0.94 0.90 0 0 0
23/08/2011
0.92
 77,670 0.96 0.96 0.92 30,000 6,000 0.2
22/08/2011
0.96
 74,230 0.92 0.96 0.92 0 0 0
19/08/2011
0.92
 51,460 0.93 0.93 0.89 14,950 0 0.1
18/08/2011
0.93
 44,300 0.92 0.94 0.90 9,840 0 0.1
17/08/2011
0.92
 21,970 0.89 0.92 0.89 6,400 0 0.0
16/08/2011
0.89
 52,480 0.86 0.89 0.86 33,630 0 0.2
15/08/2011
0.86
 15,220 0.86 0.86 0.84 0 0 0
12/08/2011
0.86
 9,420 0.84 0.86 0.83 3,000 0 0.0
11/08/2011
0.84
 52,770 0.84 0.84 0.83 0 0 0
10/08/2011
0.84
 710 0.83 0.84 0.81 0 0 0
09/08/2011
0.83
 23,110 0.87 0.87 0.83 3,000 0 0.0
08/08/2011
0.87
 5,530 0.87 0.87 0.84 0 0 0
05/08/2011
0.87
 28,270 0.87 0.87 0.83 0 0 0
04/08/2011
0.87
 58,610 0.86 0.89 0.86 0 0 0
03/08/2011
0.86
 20,050 0.87 0.87 0.84 0 0 0
02/08/2011
0.87
 35,320 0.86 0.89 0.84 0 0 0
01/08/2011
0.86
 55,760 0.90 0.92 0.86 0 0 0
29/07/2011
0.90
 59,800 0.94 0.94 0.90 50 0 0.0
28/07/2011
0.94
 4,410 0.93 0.94 0.90 0 0 0
27/07/2011
0.93
 3,610 0.93 0.93 0.90 0 0 0
26/07/2011
0.93
 17,660 0.92 0.94 0.92 0 0 0
25/07/2011
0.92
 17,050 0.94 0.96 0.92 0 0 0
22/07/2011
0.94
 30,610 0.90 0.94 0.94 27,110 0 0.2
21/07/2011
0.90
 23,890 0.93 0.93 0.90 50 0 0.0
20/07/2011
0.93
 16,300 0.92 0.94 0.93 11,000 0 0.1
19/07/2011
0.92
 27,590 0.94 0.94 0.92 0 0 0
18/07/2011
0.94
 2,209 0.94 0.94 0.90 600 0 0.0
15/07/2011
0.94
 14,400 0.93 0.96 0.94 0 0 0
14/07/2011
0.93
 16,680 0.93 0.94 0.92 0 0 0
13/07/2011
0.93
 15,100 0.93 0.96 0.93 70 0 0.0
12/07/2011
0.93
 21,150 0.96 0.96 0.93 2,360 0 0.0
11/07/2011
0.96
 26,080 0.97 0.99 0.93 0 0 0
08/07/2011
0.97
 13,630 0.97 0.99 0.97 0 0 0
07/07/2011
0.97
 8,420 0.99 1.02 0.97 1,500 0 0.0
06/07/2011
0.99
 20,450 1.00 1.00 0.97 0 0 0
05/07/2011
1.00
 37,040 0.97 1.02 0.97 870 0 0.0
04/07/2011
0.97
 20,280 0.97 1.00 0.94 0 0 0
01/07/2011
0.97
 64,550 1.00 1.02 0.96 0 0 0
30/06/2011
1.00
 9,330 1.02 1.05 1.00 0 10 -0.0
29/06/2011
1.02
 20,850 1.02 1.03 0.99 70 0 0.0
28/06/2011
1.02
 36,830 1.00 1.05 1.02 0 0 0
27/06/2011
1.00
 50,440 1.00 1.05 1.00 0 0 0
24/06/2011
1.00
 15,500 1.00 1.03 0.99 0 0 0
23/06/2011
1.00
 18,440 1.02 1.02 1.00 0 0 0
22/06/2011
1.02
 25,360 1.05 1.08 1.02 0 0 0
21/06/2011
1.05
 58,190 1.00 1.05 1.02 0 2,000 -0.0
20/06/2011
1.00
 75,700 1.05 1.05 1.00 0 0 0
17/06/2011
1.05
 87,660 1.09 1.12 1.05 18,900 0 0.1
16/06/2011
1.09
 93,190 1.10 1.12 1.06 50 0 0.0
15/06/2011
1.10
 72,610 1.15 1.16 1.10 0 0 0
14/06/2011
1.15
 108,260 1.10 1.15 1.09 0 0 0
13/06/2011
1.10
 133,780 1.06 1.10 1.08 3,000 0 0.0
10/06/2011
1.06
 148,800 1.02 1.06 1.05 0 0 0
09/06/2011
1.02
 52,990 1.00 1.02 0.99 1,000 0 0.0
08/06/2011
1.00
 62,460 1.00 1.03 1.00 0 0 0
07/06/2011
1.00
 74,340 0.96 1.00 0.97 1,000 0 0.0
06/06/2011
0.96
 11,810 0.96 0.97 0.93 0 0 0
03/06/2011
0.96
 94,670 0.99 1.03 0.96 0 0 0
02/06/2011
0.99
 61,100 0.94 0.99 0.94 0 0 0
01/06/2011
0.94
 97,060 0.90 0.94 0.87 0 0 0
31/05/2011
0.90
 52,140 0.94 0.94 0.90 0 0 0
30/05/2011
0.94
 42,020 0.99 0.99 0.94 1,820 0 0.0
27/05/2011
0.99
 66,830 0.97 1.00 0.93 30 0 0.0
26/05/2011
0.97
 119,500 0.94 0.97 0.90 0 0 0
25/05/2011
0.94
 37,380 0.99 1.00 0.94 0 0 0
24/05/2011
0.99
 46,800 1.03 1.03 0.99 100 0 0.0
23/05/2011
1.03
 92,580 1.03 1.06 0.99 15,000 0 0.1
20/05/2011
1.03
 16,470 1.08 1.08 1.03 0 0 0
19/05/2011
1.08
 21,390 1.09 1.12 1.05 0 0 0
18/05/2011
1.09
 41,520 1.09 1.09 1.06 0 0 0
17/05/2011
1.09
 30,540 1.13 1.13 1.09 0 0 0
16/05/2011
1.13
 13,520 1.16 1.16 1.12 0 0 0
13/05/2011
1.16
 17,200 1.18 1.19 1.15 0 8,000 -0.1
12/05/2011
1.18
 7,690 1.19 1.19 1.15 50 0 0.0
11/05/2011
1.19
 18,590 1.16 1.19 1.16 0 300 -0.0
10/05/2011
1.16
 48,510 1.19 1.19 1.16 0 42,650 -0.3
09/05/2011
1.19
 11,540 1.19 1.24 1.19 0 0 0
06/05/2011
1.19
 24,630 1.21 1.22 1.19 0 0 0
05/05/2011
1.21
 15,030 1.21 1.21 1.18 9,900 0 0.1
04/05/2011
1.21
 23,080 1.19 1.24 1.21 9,760 0 0.1
29/04/2011
1.19
 31,850 1.16 1.19 1.16 9,240 0 0.1
28/04/2011
1.16
 14,040 1.19 1.19 1.16 100 0 0.0
27/04/2011
1.19
 23,810 1.21 1.21 1.19 3,000 0 0.0
26/04/2011
1.21
 20,390 1.22 1.25 1.21 0 0 0
25/04/2011
1.22
 44,960 1.19 1.25 1.21 0 0 0
22/04/2011
1.19
 70,460 1.25 1.25 1.19 0 0 0
21/04/2011
1.25
 3,760 1.29 1.29 1.25 0 0 0
20/04/2011
1.29
 7,820 1.29 1.31 1.26 0 0 0
19/04/2011
1.29
 46,100 1.31 1.31 1.28 0 0 0
18/04/2011
1.31
 2,248 1.34 1.35 1.31 0 0 0
15/04/2011
1.34
 27,850 1.35 1.37 1.32 0 0 0
14/04/2011
1.35
 11,710 1.38 1.38 1.35 0 0 0
13/04/2011
1.38
 12,070 1.40 1.41 1.38 0 0 0
08/04/2011
1.40
 9,960 1.40 1.40 1.38 0 0 0
07/04/2011
1.40
 14,280 1.41 1.42 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |