Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.10
-0.15
(-1.05%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |