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) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2010
1.89
 127,050 1.92 1.96 1.83 0 0 0
13/12/2010
1.92
 279,910 1.84 1.92 1.91 0 0 0
10/12/2010
1.84
 87,700 1.77 1.85 1.72 0 0 0
09/12/2010
1.77
 29,500 1.71 1.77 1.64 0 0 0
08/12/2010
1.71
 84,100 1.79 1.79 1.71 0 0 0
07/12/2010
1.79
 98,650 1.88 1.90 1.79 0 0 0
06/12/2010
1.88
 126,920 1.86 1.94 1.83 0 0 0
03/12/2010
1.86
 185,150 1.78 1.86 1.78 0 0 0
02/12/2010
1.78
 136,540 1.70 1.78 1.65 100 0 0.0
01/12/2010
1.70
 45,680 1.70 1.71 1.66 0 0 0
30/11/2010
1.70
 163,500 1.65 1.72 1.69 0 0 0
29/11/2010
1.65
 68,700 1.60 1.65 1.57 0 380 -0.0
26/11/2010
1.60
 137,630 1.53 1.60 1.56 0 0 0
25/11/2010
1.53
 76,690 1.46 1.53 1.48 0 0 0
24/11/2010
1.46
 34,970 1.46 1.48 1.41 0 0 0
23/11/2010
1.46
 58,320 1.44 1.48 1.44 0 0 0
22/11/2010
1.44
 51,990 1.48 1.48 1.43 100 0 0.0
19/11/2010
1.48
 26,640 1.54 1.59 1.48 0 0 0
18/11/2010
1.54
 56,430 1.48 1.56 1.48 0 0 0
17/11/2010
1.48
 19,850 1.48 1.52 1.45 0 0 0
16/11/2010
1.48
 27,950 1.51 1.51 1.48 0 0 0
15/11/2010
1.51
 47,940 1.57 1.57 1.50 0 0 0
12/11/2010
1.57
 110,340 1.63 1.66 1.56 0 0 0
11/11/2010
1.63
 54,380 1.69 1.69 1.63 0 0 0
10/11/2010
1.69
 15,450 1.72 1.73 1.67 0 0 0
09/11/2010
1.72
 20,980 1.78 1.78 1.71 0 0 0
08/11/2010
1.78
 14,230 1.78 1.78 1.75 0 0 0
05/11/2010
1.78
 32,460 1.73 1.79 1.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |