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) 		1 7.43% 1,436,500 7,700 0.1
13.45
15
14.35
2 tháng
(2025-11-28) 		0.95 7.04% 2,156,000 9,500 0.1
13.35
15
14.35
3 tháng
(2025-10-29) 		1 7.43% 2,724,300 7,100 0.1
13.35
15
14.35
6 tháng
(2025-07-31) 		0.60 4.33% 4,632,900 -27,500 -0.4
13.05
15
14.35
12 tháng
(2025-02-03) 		-0.33 -2.20% 8,676,800 -86,334 -1.1
12.55
15
14.35
24 tháng
(2024-02-07) 		1.98 15.84% 18,427,900 -19,991 -0.2
12.13
15.01
14.35
36 tháng
(2023-02-13) 		0.77 5.60% 27,738,100 -2,021,342 -32.4
12.04
15.01
14.35
60 tháng
(2021-02-22) 		1.48 11.38% 66,047,700 -804,715 -10.2
11.73
23
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
14.03
 70,700 13.85 14.12 13.85 0 0 0
12/11/2024
13.94
 98,500 13.71 14.22 13.71 2,700 0 0.0
11/11/2024
13.80
 143,600 13.80 13.85 13.71 0 0 0
08/11/2024
13.80
 42,700 13.66 13.85 13.57 400 0 0.0
07/11/2024
13.75
 42,000 13.99 14.08 13.75 12,000 2,800 0.1
06/11/2024
13.85
 11,300 13.71 13.85 13.57 0 0 0
05/11/2024
13.75
 48,600 13.75 13.85 13.61 0 0 0
04/11/2024
13.71
 68,300 13.57 13.80 13.52 300 500 -0.0
01/11/2024
13.75
 25,600 13.99 13.99 13.75 0 0 0
31/10/2024
13.66
 81,100 13.47 13.75 13.38 1,100 0 0.0
30/10/2024
13.38
 10,600 13.43 13.43 13.33 0 0 0
29/10/2024
13.33
 9,400 13.38 13.47 13.24 1,600 0 0.0
28/10/2024
13.47
 5,700 13.43 13.47 13.38 0 1,000 -0.0
25/10/2024
13.43
 6,300 13.33 13.43 13.33 1,400 0 0.0
24/10/2024
13.43
 15,600 13.47 13.47 13.29 1,900 0 0.0
23/10/2024
13.38
 15,800 13.29 13.38 13.29 0 0 0
22/10/2024
13.24
 18,000 13.33 13.33 13.24 3,200 0 0.0
21/10/2024
13.24
 48,500 13.29 13.29 13.24 3,800 1,000 0.0
18/10/2024
13.24
 47,200 13.24 13.38 13.24 12,400 0 0.2
17/10/2024
13.29
 7,800 13.38 13.43 13.29 100 1,000 -0.0
16/10/2024
13.38
 18,700 13.38 13.43 13.29 4,000 1,500 0.0
15/10/2024
13.43
 27,700 13.38 13.47 13.29 0 100 -0.0
14/10/2024
13.38
 29,900 13.38 13.47 13.24 0 1,300 -0.0
11/10/2024
13.29
 19,000 13.24 13.29 13.20 0 0 0
10/10/2024
13.29
 17,100 13.29 13.43 13.29 0 2,600 -0.0
09/10/2024
13.29
 28,500 13.29 13.43 13.20 0 0 0
08/10/2024
13.29
 24,400 13.29 13.29 13.20 0 0 0
07/10/2024
13.29
 45,100 13.29 13.43 13.24 0 1,600 -0.0
04/10/2024
13.43
 39,700 13.43 13.47 13.20 10,400 0 0.1
03/10/2024
13.43
 20,600 13.43 13.66 13.29 5,500 0 0.1
02/10/2024
13.38
 16,400 13.52 13.57 13.38 4,600 0 0.1
01/10/2024
13.47
 27,200 13.47 13.47 13.38 4,000 500 0.1
30/09/2024
13.47
 14,200 13.29 13.52 13.29 0 0 0
27/09/2024
13.24
 3,900 13.38 13.38 13.24 0 0 0
26/09/2024
13.38
 6,700 13.33 13.38 13.20 0 0 0
25/09/2024
13.15
 40,200 13.20 13.47 13.10 4,700 1,000 0.1
24/09/2024
13.24
 12,200 13.29 13.38 13.15 0 0 0
23/09/2024
13.24
 87,500 13.38 13.38 13.24 1,000 0 0.0
20/09/2024
13.47
 57,100 13.33 13.47 13.33 2,000 0 0.0
19/09/2024
13.38
 20,000 13.47 13.52 13.38 0 0 0
18/09/2024
13.52
 16,900 13.52 13.52 13.47 0 0 0
17/09/2024
13.52
 27,100 13.38 13.52 13.38 600 1,000 -0.0
16/09/2024
13.47
 11,100 13.47 13.47 13.38 100 0 0.0
13/09/2024
13.57
 31,800 13.47 13.61 13.43 300 0 0.0
12/09/2024
13.57
 26,100 13.38 13.57 13.33 1,100 0 0.0
11/09/2024
13.57
 16,400 13.47 13.61 13.33 0 0 0
10/09/2024
13.47
 29,300 13.52 13.71 13.47 0 0 0
09/09/2024
13.57
 8,100 13.47 13.66 13.47 0 0 0
06/09/2024
13.66
 35,500 13.52 13.80 13.43 0 0 0
05/09/2024
13.52
 17,100 13.66 13.94 13.52 0 0 0
04/09/2024
13.52
 30,300 13.66 13.66 13.47 0 0 0
30/08/2024
13.75
 18,700 13.75 13.75 13.52 4,200 0 0.1
29/08/2024
13.66
 20,700 13.61 13.94 13.52 0 2,400 -0.0
28/08/2024
13.61
 16,700 13.66 13.71 13.47 0 900 -0.0
27/08/2024
13.47
 46,700 13.47 13.47 13.43 0 0 0
26/08/2024
13.47
 77,000 13.61 13.66 13.47 5,900 100 0.1
23/08/2024
13.61
 33,000 13.61 13.61 13.38 3,500 700 0.0
22/08/2024
13.61
 38,000 13.80 13.80 13.52 6,700 0 0.1
21/08/2024
13.75
 16,700 13.33 13.75 13.33 4,900 0 0.1
20/08/2024
13.61
 177,400 14.12 14.12 13.29 1,300 0 0.0
19/08/2024
13.38
 228,000 13.29 13.47 13.29 0 2,500 -0.0
16/08/2024
13.29
 60,400 13.20 13.33 13.20 2,700 0 0.0
15/08/2024
13.20
 17,300 13.24 13.24 13.20 0 0 0
14/08/2024
13.29
 25,700 13.29 13.29 13.20 0 0 0
13/08/2024
13.29
 57,600 13.29 13.47 13.24 0 2,000 -0.0
12/08/2024
13.29
 32,500 13.29 13.61 13.29 100 300 -0.0
09/08/2024
13.29
 16,900 13.20 13.43 13.20 0 100 -0.0
08/08/2024
13.29
 19,100 13.38 13.38 13.20 100 0 0.0
07/08/2024
13.29
 37,400 13.47 13.47 13.24 0 0 0
06/08/2024
13.29
 91,600 13.29 13.43 13.29 22,600 0 0.3
05/08/2024
13.47
 43,800 13.66 13.71 13.20 1,000 0 0.0
02/08/2024
13.75
 43,300 13.94 13.94 13.52 0 1,600 -0.0
01/08/2024
13.85
 34,400 14.12 14.12 13.71 0 0 0
31/07/2024
14.12
 79,700 13.71 14.12 13.66 500 0 0.0
30/07/2024
13.66
 20,400 13.57 13.66 13.52 1,400 1,600 -0.0
29/07/2024
13.57
 31,800 13.57 13.57 13.57 1,400 1,600 -0.0
26/07/2024
13.57
 16,900 13.52 13.57 13.52 200 0 0.0
25/07/2024
13.52
 15,800 13.47 13.57 13.43 0 0 0
24/07/2024
13.47
 4,600 13.47 13.47 13.15 0 0 0
23/07/2024
13.47
 17,000 13.29 13.57 12.78 3,500 0 0.0
22/07/2024
13.47
 30,100 13.66 13.66 13.38 0 1,200 -0.0
19/07/2024
13.66
 15,700 13.66 13.71 13.66 2,200 0 0.0
18/07/2024
13.66
 11,300 13.71 13.71 13.61 0 0 0
17/07/2024
13.61
 185,900 13.57 13.71 13.52 1,200 0 0.0
16/07/2024
13.75
 24,400 13.75 13.75 13.43 0 1,000 -0.0
15/07/2024
13.57
 18,500 13.57 13.57 13.47 0 0 0
12/07/2024
13.57
 17,400 13.80 13.80 13.57 0 1,100 -0.0
11/07/2024
13.61
 7,600 13.66 13.75 13.57 0 0 0
10/07/2024
13.66
 23,100 13.71 13.75 13.66 0 100 -0.0
09/07/2024
13.71
 35,400 13.47 13.75 13.38 100 1,500 -0.0
08/07/2024
13.47
 27,700 13.29 13.47 13.29 0 0 0
05/07/2024
13.43
 10,600 13.43 13.43 13.33 100 1,100 -0.0
04/07/2024
13.43
 18,700 13.15 13.43 13.15 200 0 0.0
03/07/2024
13.43
 16,100 13.47 13.47 13.38 0 0 0
02/07/2024
13.38
 15,600 13.29 13.47 13.29 0 1,800 -0.0
01/07/2024
13.47
 5,100 13.47 13.47 13.33 0 0 0
28/06/2024
13.33
 11,200 13.43 13.43 13.29 0 0 0
27/06/2024
13.43
 13,400 13.52 13.52 13.38 0 1,700 -0.0
26/06/2024
13.52
 12,000 13.43 13.61 13.43 0 0 0
25/06/2024
13.57
 26,300 13.66 13.66 13.52 200 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |