Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.85
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
(2026-05-18) 		0.05 0.36% 683,500 -2,900 0
13.40
13.85
13.85
2 tháng
(2026-04-20) 		-0.10 -0.72% 1,360,700 -3,850 0
13.40
13.95
13.85
3 tháng
(2026-03-19) 		-0.05 -0.36% 2,392,400 6,850 0.0
13.40
14
13.85
6 tháng
(2025-12-19) 		0.40 2.97% 12,503,100 17,150 0.1
13.35
17.90
13.85
12 tháng
(2025-06-23) 		-0.60 -4.15% 16,475,200 -25,650 -0.3
13.05
17.90
13.85
24 tháng
(2024-06-27) 		0.42 3.14% 24,649,500 -7,600 -0.1
12.55
17.90
13.85
36 tháng
(2023-07-03) 		0.38 2.81% 34,714,700 -1,000,149 -15.9
12.04
17.90
13.85
60 tháng
(2021-07-13) 		1.83 15.25% 71,169,400 -839,465 -10.8
11.87
23
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
14.45
 27,700 14.36 14.45 14.36 900 0 0.0
31/03/2025
14.40
 48,500 14.50 14.59 14.26 0 0 0
28/03/2025
14.59
 24,800 14.36 14.64 14.36 0 0 0
27/03/2025
14.59
 80,600 14.59 14.73 14.36 100 39,300 -0.6
26/03/2025
14.68
 16,000 14.64 14.78 14.59 0 0 0
25/03/2025
14.68
 47,300 14.68 14.68 14.31 0 0 0
24/03/2025
14.59
 42,200 14.54 14.59 14.31 0 12,460 -0.2
21/03/2025
14.59
 9,300 14.64 14.64 14.54 0 0 0
20/03/2025
14.64
 14,800 14.64 14.73 14.45 0 0 0
19/03/2025
14.64
 6,300 14.40 14.64 14.31 0 300 -0.0
18/03/2025
14.64
 19,300 14.50 14.68 14.50 1,900 0 0.0
17/03/2025
14.50
 10,700 14.50 14.54 14.45 1,100 0 0.0
14/03/2025
14.50
 13,800 14.59 14.68 14.50 0 0 0
13/03/2025
14.59
 5,400 14.64 14.64 14.50 0 0 0
12/03/2025
14.59
 48,500 14.40 14.64 14.40 0 0 0
11/03/2025
14.50
 24,600 14.36 14.50 14.36 0 0 0
10/03/2025
14.40
 29,000 14.50 14.50 14.36 0 0 0
07/03/2025
14.45
 25,500 14.36 14.45 14.36 0 0 0
06/03/2025
14.40
 23,800 14.45 14.50 14.40 0 0 0
05/03/2025
14.40
 12,500 14.40 14.40 14.36 0 0 0
04/03/2025
14.40
 109,400 14.50 14.64 14.26 3,600 0 0.1
03/03/2025
14.54
 31,000 14.54 14.64 14.50 700 0 0.0
28/02/2025
14.50
 48,000 14.54 14.54 14.31 0 0 0
27/02/2025
14.54
 17,200 14.54 14.54 14.40 0 0 0
26/02/2025
14.54
 55,800 14.40 14.59 14.40 0 0 0
25/02/2025
14.40
 75,300 14.45 14.59 14.36 0 0 0
24/02/2025
14.45
 57,400 14.45 14.45 14.17 400 0 0.0
21/02/2025
14.50
 80,600 13.94 14.64 13.94 0 2,400 -0.0
20/02/2025
14.50
 30,000 14.50 14.54 14.40 0 0 0
19/02/2025
14.40
 90,500 14.40 14.68 14.40 0 0 0
18/02/2025
14.64
 38,700 14.50 14.64 14.40 0 0 0
17/02/2025
14.59
 92,500 14.59 14.64 14.40 0 2,000 -0.0
14/02/2025
14.68
 65,300 14.68 14.78 14.59 700 0 0.0
13/02/2025
14.64
 29,700 14.64 14.68 14.50 100 0 0.0
12/02/2025
14.64
 10,400 14.68 14.73 14.64 0 0 0
11/02/2025
14.68
 29,100 14.68 14.68 14.50 0 0 0
10/02/2025
14.78
 32,000 14.59 14.78 14.50 0 0 0
07/02/2025
14.50
 31,100 14.59 14.82 14.50 0 700 -0.0
06/02/2025
14.73
 6,400 14.59 14.73 14.59 0 0 0
05/02/2025
14.54
 22,200 14.45 14.87 14.45 0 10,300 -0.2
04/02/2025
14.45
 31,100 14.40 14.78 14.26 100 3,900 -0.1
03/02/2025
14.78
 32,100 14.78 14.78 14.45 4,500 0 0.1
24/01/2025
14.78
 28,700 14.68 14.87 14.64 0 0 0
23/01/2025
14.78
 10,900 14.78 14.78 14.68 0 0 0
22/01/2025
14.73
 8,500 14.73 14.73 14.50 0 0 0
21/01/2025
14.64
 28,000 14.22 14.68 14.22 0 1,500 -0.0
20/01/2025
14.64
 29,000 14.78 14.78 14.59 0 6,500 -0.1
17/01/2025
14.78
 52,200 14.87 14.87 14.64 0 4,000 -0.1
16/01/2025
14.73
 37,700 14.82 14.91 14.68 0 500 -0.0
15/01/2025
14.82
 11,100 14.68 14.87 14.68 0 600 -0.0
14/01/2025
14.68
 2,400 14.50 14.68 14.50 0 0 0
13/01/2025
14.73
 67,500 14.78 14.78 14.31 1,800 34,905 -0.5
10/01/2025
14.82
 53,800 14.78 14.87 14.54 0 1,704 -0.0
09/01/2025
14.78
 1,700 14.87 14.87 14.64 0 200 -0.0
08/01/2025
14.87
 41,600 14.54 14.87 14.50 0 900 -0.0
07/01/2025
14.68
 4,000 14.73 14.78 14.54 0 500 -0.0
06/01/2025
14.78
 27,600 14.78 14.78 14.45 10,000 0 0.2
03/01/2025
14.78
 10,500 14.78 14.78 14.59 2,500 500 0.0
02/01/2025
14.73
 40,900 14.64 14.78 14.50 0 0 0
31/12/2024
14.64
 21,100 14.68 14.68 14.50 0 0 0
30/12/2024
14.59
 38,000 14.50 14.68 14.36 0 400 -0.0
27/12/2024
14.50
 33,400 14.82 14.82 14.40 0 0 0
26/12/2024
14.78
 22,800 15.05 15.05 14.68 0 3,000 -0.0
25/12/2024
15.01
 150,800 14.36 15.10 14.36 3,800 6,600 -0.0
24/12/2024
14.31
 26,400 14.17 14.36 14.17 2,500 0 0.0
23/12/2024
14.17
 65,200 13.99 14.26 13.94 200 800 -0.0
20/12/2024
13.94
 2,300 13.89 13.94 13.89 0 0 0
19/12/2024
13.85
 18,200 13.85 13.94 13.80 0 0 0
18/12/2024
13.94
 23,200 13.85 13.99 13.80 0 3,400 -0.1
17/12/2024
13.85
 11,200 13.85 13.85 13.85 0 700 -0.0
16/12/2024
13.99
 5,200 13.94 13.99 13.85 0 5 -0.0
13/12/2024
13.94
 13,400 14.03 14.03 13.89 0 0 0
12/12/2024
14.03
 18,500 13.99 14.03 13.85 1,100 0 0.0
11/12/2024
13.99
 8,100 13.80 13.99 13.80 0 0 0
10/12/2024
13.99
 14,500 13.99 13.99 13.80 0 0 0
09/12/2024
13.94
 6,100 13.89 13.99 13.85 0 0 0
06/12/2024
13.94
 42,500 13.99 13.99 13.71 2,900 200 0.0
05/12/2024
13.94
 23,300 13.94 13.94 13.75 0 200 -0.0
04/12/2024
13.89
 9,700 13.80 13.89 13.80 0 0 0
03/12/2024
13.71
 35,600 13.94 13.99 13.71 5,000 0 0.1
02/12/2024
13.99
 21,100 13.89 14.08 13.80 0 0 0
29/11/2024
13.99
 25,700 13.85 13.99 13.85 0 0 0
28/11/2024
13.94
 36,700 13.75 13.94 13.71 0 500 -0.0
27/11/2024
13.85
 33,100 13.94 13.94 13.71 0 800 -0.0
26/11/2024
13.85
 47,800 13.89 13.94 13.80 0 0 0
25/11/2024
13.80
 47,800 13.75 13.94 13.75 0 0 0
22/11/2024
13.71
 49,100 13.80 13.80 13.66 0 0 0
21/11/2024
13.80
 27,600 13.85 13.85 13.71 0 300 -0.0
20/11/2024
13.85
 92,500 13.99 13.99 13.71 0 700 -0.0
19/11/2024
13.94
 9,000 13.94 14.08 13.85 0 2 -0.0
18/11/2024
13.94
 50,400 13.75 13.94 13.75 2,500 0 0.0
15/11/2024
13.80
 127,800 14.03 14.08 13.80 0 0 0
14/11/2024
14.03
 52,100 14.17 14.22 13.99 2,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |