CTCP Đầu tư Phát triển Gas Đô thị (pcg)

2.70
0
(0%)
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
(2026-06-29) 		0.10 3.85% 33,500 32,400 0
2.60
3.10
2.70
2 tháng
(2026-05-29) 		0.40 17.39% 61,100 57,500 0
2.20
3.10
2.70
3 tháng
(2026-04-29) 		0.40 17.39% 63,100 59,200 0
2.20
3.10
2.70
6 tháng
(2026-01-29) 		-0.10 -3.57% 339,000 303,700 0.6
2.20
3.40
2.70
12 tháng
(2025-08-04) 		0.40 17.39% 1,061,900 568,000 1.2
1.90
3.40
2.70
24 tháng
(2024-08-07) 		-2.70 -50% 5,026,055 -742,700 -2.7
1.90
7.90
2.70
36 tháng
(2023-08-14) 		-3.70 -57.81% 5,573,142 -678,527 -2.3
1.90
7.90
2.70
60 tháng
(2021-08-23) 		-3.30 -55% 30,718,600 520,773 5.5
1.90
13.50
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
2.60
 76,200 2.60 2.60 2.60 0 0 0
15/05/2025
2.80
 0 2.80 2.80 2.80 0 0 0
14/05/2025
2.80
 0 2.80 2.80 2.80 0 0 0
13/05/2025
2.80
 0 2.80 2.80 2.80 0 0 0
12/05/2025
2.80
 0 2.80 2.80 2.80 0 0 0
09/05/2025
2.80
 54,900 2.70 2.80 2.50 100 0 0
08/05/2025
2.70
 0 2.70 2.70 2.70 0 0 0
07/05/2025
2.70
 0 2.70 2.70 2.70 0 0 0
06/05/2025
2.70
 0 2.70 2.70 2.70 0 0 0
05/05/2025
2.70
 0 2.70 2.70 2.70 0 0 0
29/04/2025
2.70
 0 2.70 2.70 2.70 0 0 0
28/04/2025
2.70
 0 2.70 2.70 2.70 0 0 0
25/04/2025
2.70
 8,900 2.70 2.70 2.70 100 0 0.0
24/04/2025
2.90
 0 2.90 2.90 2.90 0 0 0
23/04/2025
2.90
 0 2.90 2.90 2.90 0 0 0
22/04/2025
2.90
 4,300 2.80 2.90 2.70 0 0 0
21/04/2025
2.90
 17,500 2.80 2.90 2.80 0 0 0
18/04/2025
2.80
 2,000 2.90 2.90 2.80 0 0 0
17/04/2025
2.90
 3,000 3 3 2.90 0 0 0
16/04/2025
2.90
 9,800 2.90 3 2.90 0 0 0
15/04/2025
2.80
 23,000 2.80 3 2.80 0 0 0
14/04/2025
2.80
 13,700 2.80 3 2.80 0 0 0
11/04/2025
2.80
 20,000 2.80 3 2.80 0 0 0
10/04/2025
2.80
 16,500 2.60 2.80 2.60 0 0 0
09/04/2025
2.60
 6,300 2.70 2.70 2.60 0 100 -0.0
08/04/2025
2.70
 16,700 2.60 2.80 2.60 200 0 0.0
04/04/2025
2.60
 11,300 2.70 2.80 2.60 3,000 0 0.0
03/04/2025
2.80
 45,100 2.90 2.90 2.70 34,900 0 0.1
02/04/2025
2.90
 25,100 3 3 2.90 20,000 0 0.1
01/04/2025
3
 12,500 3 3.10 3 0 0 0
31/03/2025
3
 6,800 3 3 2.90 0 0 0
28/03/2025
3
 11,200 3 3.10 3 0 0 0
27/03/2025
3
 5,500 3 3.10 3 0 0 0
26/03/2025
3
 8,000 3.10 3.10 2.90 0 0 0
25/03/2025
3.10
 5,000 3 3.10 2.90 0 0 0
24/03/2025
3
 11,700 2.90 3 2.90 0 0 0
21/03/2025
3
 12,100 3 3 2.90 0 0 0
20/03/2025
2.90
 7,300 3 3 2.90 4,400 0 0.0
19/03/2025
3
 4,000 3 3.20 2.90 0 0 0
18/03/2025
3.10
 16,000 2.90 3.10 2.90 0 0 0
17/03/2025
3
 6,500 2.90 3.10 2.90 0 0 0
14/03/2025
2.90
 7,900 3 3 2.90 1,900 0 0.0
13/03/2025
3
 38,600 3 3.10 3 15,700 20,000 -0.0
12/03/2025
3
 24,200 3.20 3.30 3 0 20,200 -0.1
11/03/2025
3.10
 64,400 2.90 3.10 2.90 0 20,000 -0.1
10/03/2025
2.90
 46,300 3 3 2.90 11,900 20,000 -0.0
07/03/2025
3
 24,600 3 3 2.90 10,000 20,000 -0.0
06/03/2025
3
 49,600 2.90 3 2.90 16,900 20,000 -0.0
05/03/2025
2.90
 39,400 2.90 3 2.90 16,000 20,000 -0.0
04/03/2025
3
 26,100 3 3 2.90 0 20,000 -0.1
03/03/2025
2.90
 31,200 3.10 3.10 2.90 5,100 20,000 -0.0
28/02/2025
3.10
 35,000 3 3.10 3 8,000 20,000 -0.0
27/02/2025
3.10
 21,300 3.10 3.10 3 0 20,000 -0.1
26/02/2025
3.10
 24,300 3.10 3.20 3 100 20,000 -0.1
25/02/2025
3.10
 31,200 3.20 3.20 3 2,600 20,000 -0.1
24/02/2025
3.20
 30,600 3.20 3.30 3 0 20,000 -0.1
21/02/2025
3.20
 29,300 3.40 3.40 3 0 20,000 -0.1
20/02/2025
3.20
 55,800 3.60 3.60 3.20 16,500 20,000 -0.0
19/02/2025
3.50
 44,400 3.30 3.60 3.30 0 20,000 -0.1
18/02/2025
3.30
 67,200 3 3.30 3 0 20,000 -0.1
17/02/2025
3
 32,500 3 3 2.90 0 20,000 -0.1
14/02/2025
2.90
 27,600 2.90 3 2.80 0 20,000 -0.1
13/02/2025
3
 13,400 3 3 2.70 0 1,200 -0.0
12/02/2025
3
 27,811 3.10 3.10 2.90 0 12,800 -0.0
11/02/2025
3.10
 5,605 3.10 3.10 2.80 0 100 -0.0
10/02/2025
3.10
 21,707 3.60 3.60 3.10 0 3,200 -0.0
07/02/2025
3.30
 47,752 3.30 3.30 3.30 0 14,000 -0.0
06/02/2025
3
 62,516 2.80 3 2.70 0 14,000 -0.0
05/02/2025
2.80
 14,836 2.80 2.80 2.60 0 14,000 -0.0
04/02/2025
2.80
 19,000 2.70 2.80 2.60 0 14,000 -0.0
03/02/2025
2.70
 15,400 2.80 2.80 2.60 0 14,000 0
24/01/2025
2.80
 7,900 2.80 2.80 2.70 0 4,100 -0.0
23/01/2025
2.80
 11,900 2.80 2.90 2.80 0 10,400 -0.0
22/01/2025
2.80
 21,700 3.10 3.10 2.80 0 20,000 -0.1
21/01/2025
3.10
 20,600 3.50 3.50 2.90 0 20,000 -0.1
20/01/2025
3.20
 22,600 3.40 3.50 3.10 2,400 20,000 -0.1
17/01/2025
3.40
 22,500 3.20 3.40 3.20 0 20,000 -0.1
16/01/2025
3.20
 24,410 3.30 3.40 3.20 0 20,000 -0.1
15/01/2025
3.20
 33,400 3.50 3.50 3.20 13,800 20,000 -0.0
14/01/2025
3.30
 21,800 3.40 3.40 3.20 0 20,000 -0.1
13/01/2025
3.40
 20,900 3.70 3.70 3.40 0 20,000 -0.1
10/01/2025
3.70
 600 3.70 3.70 3.70 0 0 0
09/01/2025
3.70
 200 3.70 3.70 3.70 0 0 0
08/01/2025
3.70
 12,400 3.60 3.70 3.60 0 0 0
07/01/2025
3.50
 6,000 3.60 3.60 3.50 0 0 0
06/01/2025
3.60
 400 3.60 3.60 3.60 0 0 0
03/01/2025
3.70
 14,400 3.60 3.70 3.50 0 14,000 -0.1
02/01/2025
3.70
 14,300 3.90 3.90 3.60 0 14,000 -0.1
31/12/2024
3.90
 14,100 3.90 3.90 3.60 0 14,000 -0.1
30/12/2024
4
 16,302 3.90 4 3.70 0 14,000 -0.1
27/12/2024
4
 2,301 4 4 4 0 0 0
26/12/2024
4
 4,800 4 4.10 3.90 0 2,900 -0.0
25/12/2024
4
 19,800 3.90 4.10 3.90 0 9,600 -0.0
24/12/2024
3.90
 13,600 3.90 3.90 3.70 0 13,400 -0.1
23/12/2024
4
 14,121 4.20 4.20 3.80 0 13,400 -0.1
20/12/2024
4.10
 14,700 4.10 4.30 4.10 0 12,400 -0.1
19/12/2024
4.20
 15,400 4.10 4.20 4.10 1,700 12,400 -0.0
18/12/2024
4.10
 12,700 4.10 4.20 4 0 12,400 -0.1
17/12/2024
4.10
 13,000 4.10 4.10 4 0 12,400 -0.1
16/12/2024
4.20
 14,805 4.30 4.30 4 0 12,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |