Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.60
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
(2026-07-01) 		0.25 2.03% 467,500 9,600 0
11.80
12.60
12.60
2 tháng
(2026-06-01) 		0.04 0.33% 1,174,600 8,700 0
11.80
12.65
12.60
3 tháng
(2026-05-04) 		0.22 1.82% 1,905,700 5,150 0
11.80
12.65
12.60
6 tháng
(2026-02-02) 		-0.69 -5.21% 11,521,900 18,250 0.0
11.80
16.34
12.60
12 tháng
(2025-08-05) 		-0.19 -1.47% 16,222,900 -14,850 -0.4
11.80
16.34
12.60
24 tháng
(2024-08-12) 		0.42 3.44% 24,518,100 -18,700 -0.4
11.45
16.34
12.60
36 tháng
(2023-08-16) 		-0.06 -0.49% 33,490,200 -180,349 -2.8
11
16.34
12.60
60 tháng
(2021-08-26) 		0.26 2.09% 69,969,800 -910,765 -12.4
11
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
12.60
 9,300 12.56 12.73 12.56 0 0 0
20/05/2025
12.56
 7,300 12.51 12.56 12.51 0 0 0
19/05/2025
12.51
 15,300 12.47 12.60 12.47 0 0 0
16/05/2025
12.47
 10,500 12.43 12.47 12.43 0 0 0
15/05/2025
12.43
 23,300 12.56 12.56 12.43 0 0 0
14/05/2025
12.56
 20,100 12.43 12.56 12.43 100 0 0
13/05/2025
12.43
 23,500 12.39 12.47 12.39 0 0 0
12/05/2025
12.39
 17,500 12.22 12.47 12.22 0 0 0
09/05/2025
12.47
 15,100 12.56 12.64 12.26 0 0 0
08/05/2025
12.64
 12,300 12.64 12.64 12.26 0 0 0
07/05/2025
12.43
 700 12.73 12.73 12.43 0 0 0
06/05/2025
12.60
 16,400 12.73 12.73 12.30 0 2,200 0
05/05/2025
12.30
 18,300 12.22 12.39 12.18 0 0 0
29/04/2025
12.22
 17,100 12.22 12.22 12.05 0 0 0
28/04/2025
12.22
 35,600 12.13 12.22 12.05 300 0 0.0
25/04/2025
12.22
 18,900 12.26 12.30 12.13 300 0 0.0
24/04/2025
12.22
 8,600 12.39 12.39 12.13 0 0 0
23/04/2025
12.13
 13,600 12.30 12.39 12.13 0 0 0
22/04/2025
12.39
 32,800 12.39 12.39 11.88 700 0 0.0
21/04/2025
12.43
 15,200 12.43 12.47 12.30 0 0 0
18/04/2025
12.47
 34,500 12.43 12.47 12.39 0 0 0
17/04/2025
12.47
 6,500 12.47 12.47 12.39 0 0 0
16/04/2025
12.47
 26,400 12.43 12.47 12.35 900 15 0.0
15/04/2025
12.43
 26,400 12.43 12.51 12.39 0 53 -0.0
14/04/2025
12.51
 17,600 12.35 12.60 12.35 100 0 0.0
11/04/2025
12.35
 35,700 12.39 12.39 12.13 0 0 0
10/04/2025
12.22
 31,200 12.22 12.22 12.22 1,500 0 0.0
09/04/2025
11.45
 50,900 11.11 11.54 10.69 4,300 306 0.1
08/04/2025
11.45
 74,400 11.92 12.47 11.45 8,200 1,300 0.1
04/04/2025
12.30
 16,700 12.56 12.60 11.88 0 1,400 -0.0
03/04/2025
12.68
 62,600 13.02 13.02 12.39 0 7,700 -0.1
02/04/2025
13.24
 7,000 13.11 13.24 13.11 0 0 0
01/04/2025
13.19
 27,700 13.11 13.19 13.11 900 0 0.0
31/03/2025
13.15
 48,500 13.24 13.32 13.02 0 0 0
28/03/2025
13.32
 24,800 13.11 13.36 13.11 0 0 0
27/03/2025
13.32
 80,600 13.32 13.45 13.11 100 39,300 -0.6
26/03/2025
13.41
 16,000 13.36 13.49 13.32 0 0 0
25/03/2025
13.41
 47,300 13.41 13.41 13.07 0 0 0
24/03/2025
13.32
 42,200 13.28 13.32 13.07 0 12,460 -0.2
21/03/2025
13.32
 9,300 13.36 13.36 13.28 0 0 0
20/03/2025
13.36
 14,800 13.36 13.45 13.19 0 0 0
19/03/2025
13.36
 6,300 13.15 13.36 13.07 0 300 -0.0
18/03/2025
13.36
 19,300 13.24 13.41 13.24 1,900 0 0.0
17/03/2025
13.24
 10,700 13.24 13.28 13.19 1,100 0 0.0
14/03/2025
13.24
 13,800 13.32 13.41 13.24 0 0 0
13/03/2025
13.32
 5,400 13.36 13.36 13.24 0 0 0
12/03/2025
13.32
 48,500 13.15 13.36 13.15 0 0 0
11/03/2025
13.24
 24,600 13.11 13.24 13.11 0 0 0
10/03/2025
13.15
 29,000 13.24 13.24 13.11 0 0 0
07/03/2025
13.19
 25,500 13.11 13.19 13.11 0 0 0
06/03/2025
13.15
 23,800 13.19 13.24 13.15 0 0 0
05/03/2025
13.15
 12,500 13.15 13.15 13.11 0 0 0
04/03/2025
13.15
 109,400 13.24 13.36 13.02 3,600 0 0.1
03/03/2025
13.28
 31,000 13.28 13.36 13.24 700 0 0.0
28/02/2025
13.24
 48,000 13.28 13.28 13.07 0 0 0
27/02/2025
13.28
 17,200 13.28 13.28 13.15 0 0 0
26/02/2025
13.28
 55,800 13.15 13.32 13.15 0 0 0
25/02/2025
13.15
 75,300 13.19 13.32 13.11 0 0 0
24/02/2025
13.19
 57,400 13.19 13.19 12.94 400 0 0.0
21/02/2025
13.24
 80,600 12.73 13.36 12.73 0 2,400 -0.0
20/02/2025
13.24
 30,000 13.24 13.28 13.15 0 0 0
19/02/2025
13.15
 90,500 13.15 13.41 13.15 0 0 0
18/02/2025
13.36
 38,700 13.24 13.36 13.15 0 0 0
17/02/2025
13.32
 92,500 13.32 13.36 13.15 0 2,000 -0.0
14/02/2025
13.41
 65,300 13.41 13.49 13.32 700 0 0.0
13/02/2025
13.36
 29,700 13.36 13.41 13.24 100 0 0.0
12/02/2025
13.36
 10,400 13.41 13.45 13.36 0 0 0
11/02/2025
13.41
 29,100 13.41 13.41 13.24 0 0 0
10/02/2025
13.49
 32,000 13.32 13.49 13.24 0 0 0
07/02/2025
13.24
 31,100 13.32 13.53 13.24 0 700 -0.0
06/02/2025
13.45
 6,400 13.32 13.45 13.32 0 0 0
05/02/2025
13.28
 22,200 13.19 13.58 13.19 0 10,300 -0.2
04/02/2025
13.19
 31,100 13.15 13.49 13.02 100 3,900 -0.1
03/02/2025
13.49
 32,100 13.49 13.49 13.19 4,500 0 0.1
24/01/2025
13.49
 28,700 13.41 13.58 13.36 0 0 0
23/01/2025
13.49
 10,900 13.49 13.49 13.41 0 0 0
22/01/2025
13.45
 8,500 13.45 13.45 13.24 0 0 0
21/01/2025
13.36
 28,000 12.98 13.41 12.98 0 1,500 -0.0
20/01/2025
13.36
 29,000 13.49 13.49 13.32 0 6,500 -0.1
17/01/2025
13.49
 52,200 13.58 13.58 13.36 0 4,000 -0.1
16/01/2025
13.45
 37,700 13.53 13.62 13.41 0 500 -0.0
15/01/2025
13.53
 11,100 13.41 13.58 13.41 0 600 -0.0
14/01/2025
13.41
 2,400 13.24 13.41 13.24 0 0 0
13/01/2025
13.45
 67,500 13.49 13.49 13.07 1,800 34,905 -0.5
10/01/2025
13.53
 53,800 13.49 13.58 13.28 0 1,704 -0.0
09/01/2025
13.49
 1,700 13.58 13.58 13.36 0 200 -0.0
08/01/2025
13.58
 41,600 13.28 13.58 13.24 0 900 -0.0
07/01/2025
13.41
 4,000 13.45 13.49 13.28 0 500 -0.0
06/01/2025
13.49
 27,600 13.49 13.49 13.19 10,000 0 0.2
03/01/2025
13.49
 10,500 13.49 13.49 13.32 2,500 500 0.0
02/01/2025
13.45
 40,900 13.36 13.49 13.24 0 0 0
31/12/2024
13.36
 21,100 13.41 13.41 13.24 0 0 0
30/12/2024
13.32
 38,000 13.24 13.41 13.11 0 400 -0.0
27/12/2024
13.24
 33,400 13.53 13.53 13.15 0 0 0
26/12/2024
13.49
 22,800 13.75 13.75 13.41 0 3,000 -0.0
25/12/2024
13.70
 150,800 13.11 13.79 13.11 3,800 6,600 -0.0
24/12/2024
13.07
 26,400 12.94 13.11 12.94 2,500 0 0.0
23/12/2024
12.94
 65,200 12.77 13.02 12.73 200 800 -0.0
20/12/2024
12.73
 2,300 12.68 12.73 12.68 0 0 0
19/12/2024
12.64
 18,200 12.64 12.73 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |