Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2010
3.35
 423,390 3.35 3.43 3.35 0 0 0
20/04/2010
3.35
 390,600 3.48 3.48 3.35 0 120 -0.0
19/04/2010
3.48
 650,390 3.37 3.49 3.37 1,000 1,820 -0.0
16/04/2010
3.37
 440,010 3.49 3.50 3.37 0 330 -0.0
15/04/2010
3.49
 704,400 3.38 3.52 3.40 0 0 0
14/04/2010
3.38
 608,990 3.23 3.38 3.23 0 0 0
13/04/2010
3.23
 406,760 3.27 3.33 3.22 200 460 -0.0
12/04/2010
3.27
 344,900 3.33 3.42 3.27 1,600 3,600 -0.1
09/04/2010
3.33
 348,590 3.34 3.44 3.33 0 220 -0.0
08/04/2010
3.34
 388,110 3.41 3.44 3.34 0 0 0
07/04/2010
3.41
 309,880 3.46 3.49 3.38 0 0 0
06/04/2010
3.46
 989,110 3.30 3.46 3.33 0 0 0
05/04/2010
3.30
 412,520 3.35 3.41 3.29 0 0 0
02/04/2010
3.35
 241,940 3.44 3.44 3.33 0 0 0
01/04/2010
3.44
 991,480 3.50 3.56 3.34 10 0 0.0
31/03/2010
3.50
 497,930 3.68 3.72 3.50 10 0 0.0
30/03/2010
3.68
 739,630 3.61 3.79 3.61 0 13,570 -0.4
29/03/2010
3.61
 602,630 3.44 3.61 3.44 0 6,560 -0.2
26/03/2010
3.44
 543,210 3.37 3.44 3.33 2,000 5,690 -0.1
25/03/2010
3.37
 596,850 3.49 3.52 3.33 0 10,000 -0.3
24/03/2010
3.49
 973,830 3.33 3.49 3.27 0 0 0
23/03/2010
3.33
 1,606,380 3.21 3.36 3.21 0 5,400 -0.1
22/03/2010
3.21
 938,820 3.14 3.29 3.19 0 40 -0.0
19/03/2010
3.14
 623,320 2.99 3.14 2.99 0 600 -0.0
18/03/2010
2.99
 517,060 2.91 2.99 2.87 0 2,510 -0.1
17/03/2010
2.91
 412,740 2.91 3.00 2.85 0 0 0
16/03/2010
2.91
 431,320 3.05 3.05 2.91 0 40 -0.0
15/03/2010
3.05
 362,730 3.02 3.10 2.99 0 0 0
12/03/2010
3.02
 910,640 2.87 3.02 2.91 0 311,110 -7.9
11/03/2010
2.87
 896,400 2.74 2.87 2.77 0 414,500 -10.0
10/03/2010
2.74
 305,530 2.85 2.85 2.74 0 185,870 -4.4
09/03/2010
2.85
 206,050 2.91 2.91 2.83 0 0 0
08/03/2010
2.91
 342,300 2.91 3.02 2.91 0 0 0
05/03/2010
2.91
 714,210 2.79 2.92 2.73 1,100 0 0.0
04/03/2010
2.79
 178,420 2.84 2.87 2.74 0 0 0
03/03/2010
2.84
 426,980 2.71 2.84 2.78 1,230 0 0.0
02/03/2010
2.71
 349,890 2.59 2.71 2.60 0 0 0
01/03/2010
2.59
 90,370 2.54 2.61 2.53 0 0 0
26/02/2010
2.54
 40,000 2.54 2.55 2.49 0 500 -0.0
25/02/2010
2.54
 53,180 2.47 2.55 2.47 0 0 0
24/02/2010
2.47
 21,890 2.46 2.53 2.43 0 0 0
23/02/2010
2.46
 59,360 2.58 2.58 2.46 0 0 0
22/02/2010
2.58
 10,070 2.59 2.64 2.55 0 0 0
12/02/2010
2.59
 9,100 2.59 2.61 2.53 0 0 0
11/02/2010
2.59
 114,780 2.53 2.59 2.47 0 0 0
10/02/2010
2.53
 34,430 2.41 2.53 2.41 0 100 -0.0
09/02/2010
2.41
 36,980 2.45 2.45 2.39 0 500 -0.0
08/02/2010
2.45
 22,440 2.49 2.53 2.43 10 0 0.0
05/02/2010
2.49
 35,010 2.61 2.61 2.49 10 0 0.0
04/02/2010
2.61
 63,370 2.58 2.64 2.53 0 0 0
03/02/2010
2.58
 108,080 2.58 2.61 2.53 1,000 0 0.0
02/02/2010
2.58
 63,580 2.59 2.61 2.52 0 80 -0.0
01/02/2010
2.59
 29,790 2.49 2.59 2.45 0 0 0
29/01/2010
2.49
 59,980 2.51 2.52 2.42 10 0 0.0
28/01/2010
2.51
 62,510 2.55 2.55 2.49 10 0 0.0
27/01/2010
2.55
 106,610 2.67 2.68 2.55 0 0 0
26/01/2010
2.67
 151,620 2.55 2.67 2.64 0 0 0
25/01/2010
2.55
 26,180 2.53 2.61 2.48 0 0 0
22/01/2010
2.53
 63,200 2.42 2.53 2.39 0 0 0
21/01/2010
2.42
 63,730 2.49 2.49 2.41 0 0 0
20/01/2010
2.49
 96,240 2.62 2.71 2.49 10 0 0.0
19/01/2010
2.62
 275,110 2.73 2.73 2.60 10 80 -0.0
18/01/2010
2.73
 39,160 2.87 2.87 2.73 1,010 8,000 -0.2
15/01/2010
2.87
 52,100 2.89 2.89 2.74 0 0 0
14/01/2010
2.89
 87,630 2.89 2.97 2.87 0 0 0
13/01/2010
2.89
 155,340 2.77 2.89 2.64 0 0 0
12/01/2010
2.77
 138,250 2.91 2.96 2.77 0 0 0
11/01/2010
2.91
 192,420 2.89 2.97 2.81 0 0 0
08/01/2010
2.89
 371,800 3.03 3.06 2.89 0 0 0
07/01/2010
3.03
 511,180 2.89 3.03 2.89 2,000 0 0.0
06/01/2010
2.89
 463,240 2.76 2.89 2.76 0 0 0
05/01/2010
2.76
 20,480 2.62 2.76 2.76 0 0 0
04/01/2010
2.62
 14,840 2.51 2.62 2.62 0 0 0
31/12/2009
2.51
 86,210 2.39 2.51 2.51 0 0 0
30/12/2009
2.39
 323,180 2.28 2.39 2.27 0 2,100 0
29/12/2009
2.28
 85,420 2.35 2.38 2.27 0 3,440 0
28/12/2009
2.35
 153,440 2.41 2.45 2.33 10 200 0
25/12/2009
2.41
 57,430 2.30 2.41 2.38 2,520 0 0
24/12/2009
2.30
 120,650 2.23 2.30 2.17 10 0 0
23/12/2009
2.23
 64,420 2.20 2.24 2.15 0 0 0
22/12/2009
2.20
 236,790 2.13 2.22 2.14 0 0 0
21/12/2009
2.13
 84,860 2.03 2.13 2.09 0 0 0
18/12/2009
2.03
 155,580 1.94 2.03 1.94 0 0 0
17/12/2009
1.94
 202,560 2.03 2.03 1.94 10 0 0
16/12/2009
2.03
 83,510 2.14 2.14 2.03 10 1,000 0
15/12/2009
2.14
 57,280 2.20 2.22 2.14 10 80 0
14/12/2009
2.20
 115,430 2.14 2.24 2.10 2,100 0 0
11/12/2009
2.14
 61,640 2.24 2.24 2.14 2,000 0 0
10/12/2009
2.24
 90,930 2.35 2.43 2.24 0 0 0
09/12/2009
2.35
 181,800 2.47 2.47 2.35 0 0 0
08/12/2009
2.47
 138,710 2.43 2.52 2.41 0 0 0
07/12/2009
2.43
 49,940 2.55 2.62 2.43 0 0 0
04/12/2009
2.55
 21,110 2.54 2.60 2.52 0 450 0
03/12/2009
2.54
 94,450 2.60 2.66 2.48 0 0 0
02/12/2009
2.60
 100,540 2.73 2.73 2.60 700 0 0
01/12/2009
2.73
 107,960 2.62 2.73 2.67 0 0 0
30/11/2009
2.62
 171,220 2.52 2.64 2.55 0 0 0
27/11/2009
2.52
 329,790 2.58 2.70 2.46 1,700 0 0
26/11/2009
2.58
 144,070 2.71 2.71 2.58 0 500 0
25/11/2009
2.71
 342,350 2.85 2.85 2.71 0 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |