Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.55
-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
(2026-04-01) 		-0.35 -2.52% 812,500 -900 0
13.55
14
13.55
2 tháng
(2026-03-02) 		-4.35 -24.30% 6,953,400 31,700 0.3
13.45
17.90
13.55
3 tháng
(2026-02-02) 		-0.95 -6.55% 9,651,700 14,500 0.0
13.45
17.90
13.55
6 tháng
(2025-11-03) 		0.15 1.12% 12,442,400 21,600 0.1
13.35
17.90
13.55
12 tháng
(2025-05-06) 		-0.25 -1.81% 16,395,700 -19,800 -0.3
13.05
17.90
13.55
24 tháng
(2024-05-13) 		0.90 7.14% 26,971,100 8,544 0.0
12.55
17.90
13.55
36 tháng
(2023-05-17) 		0.08 0.58% 35,219,700 -1,798,099 -28.6
12.04
17.90
13.55
60 tháng
(2021-05-27) 		1.24 10.04% 71,962,300 -848,915 -11.1
11.87
23
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
2.23
 74,670 2.17 2.28 2.20 0 0 0
08/09/2010
2.17
 135,070 2.26 2.26 2.15 800 0 0.0
07/09/2010
2.26
 167,180 2.22 2.33 2.16 0 0 0
06/09/2010
2.22
 61,370 2.13 2.22 2.20 0 0 0
01/09/2010
2.13
 167,750 2.03 2.13 2.08 0 0 0
31/08/2010
2.03
 109,930 1.94 2.03 1.98 0 0 0
30/08/2010
1.94
 53,100 1.85 1.94 1.92 0 0 0
27/08/2010
1.85
 49,500 1.91 1.94 1.82 10 0 0.0
26/08/2010
1.91
 47,960 1.94 2.00 1.90 0 5,000 -0.1
25/08/2010
1.94
 121,380 2.03 2.03 1.94 10 0 0.0
24/08/2010
2.03
 191,980 2.14 2.14 2.03 2,100 0 0.0
23/08/2010
2.14
 51,260 2.15 2.15 2.11 0 0 0
20/08/2010
2.15
 114,420 2.16 2.16 2.11 5,100 0 0.1
19/08/2010
2.16
 60,100 2.16 2.19 2.14 0 0 0
18/08/2010
2.16
 61,660 2.23 2.23 2.14 110 0 0.0
17/08/2010
2.23
 29,540 2.28 2.28 2.21 0 0 0
16/08/2010
2.28
 198,530 2.17 2.28 2.20 5,200 5,000 0.0
13/08/2010
2.17
 78,480 2.16 2.17 2.07 1,150 0 0.0
12/08/2010
2.16
 101,090 2.27 2.27 2.16 0 0 0
11/08/2010
2.27
 92,650 2.26 2.32 2.24 0 0 0
10/08/2010
2.26
 270,890 2.38 2.38 2.26 100 0 0.0
09/08/2010
2.38
 191,030 2.49 2.49 2.38 200 0 0.0
06/08/2010
2.49
 79,860 2.57 2.57 2.49 0 0 0
05/08/2010
2.57
 78,790 2.59 2.64 2.54 0 0 0
04/08/2010
2.59
 63,410 2.64 2.64 2.58 0 0 0
03/08/2010
2.64
 99,690 2.64 2.67 2.61 1,000 0 0.0
02/08/2010
2.64
 95,490 2.71 2.71 2.61 0 0 0
30/07/2010
2.71
 38,380 2.67 2.74 2.70 500 660 -0.0
29/07/2010
2.67
 94,700 2.64 2.70 2.62 0 0 0
28/07/2010
2.64
 157,230 2.70 2.74 2.61 0 0 0
27/07/2010
2.70
 183,810 2.73 2.77 2.70 0 100 -0.0
26/07/2010
2.73
 124,630 2.74 2.79 2.73 0 0 0
23/07/2010
2.74
 123,850 2.77 2.84 2.74 0 0 0
22/07/2010
2.77
 108,030 2.85 2.85 2.76 0 0 0
21/07/2010
2.85
 157,530 2.97 2.97 2.85 0 0 0
20/07/2010
2.97
 553,990 2.84 2.97 2.91 0 0 0
19/07/2010
2.84
 482,580 2.71 2.84 2.77 0 0 0
16/07/2010
2.71
 109,600 2.71 2.74 2.70 0 0 0
15/07/2010
2.71
 61,340 2.80 2.80 2.71 0 0 0
14/07/2010
2.80
 59,960 2.83 2.84 2.77 0 0 0
13/07/2010
2.83
 66,350 2.76 2.84 2.76 0 0 0
12/07/2010
2.76
 39,340 2.70 2.76 2.68 0 0 0
09/07/2010
2.70
 51,960 2.67 2.73 2.67 0 0 0
08/07/2010
2.67
 67,290 2.67 2.73 2.67 0 6,350 -0.1
07/07/2010
2.67
 66,420 2.70 2.76 2.67 0 0 0
06/07/2010
2.70
 104,750 2.73 2.78 2.70 0 0 0
05/07/2010
2.73
 45,230 2.71 2.77 2.71 0 0 0
02/07/2010
2.71
 92,000 2.71 2.77 2.71 0 0 0
01/07/2010
2.71
 64,780 2.77 2.77 2.71 0 3,600 -0.1
30/06/2010
2.77
 97,700 2.77 2.77 2.67 0 0 0
29/06/2010
2.77
 97,850 2.78 2.84 2.74 0 0 0
28/06/2010
2.78
 90,270 2.80 2.83 2.78 0 68,520 -1.6
25/06/2010
2.80
 91,040 2.89 2.89 2.80 0 0 0
24/06/2010
2.89
 105,020 2.85 2.95 2.83 0 0 0
23/06/2010
2.85
 75,940 2.90 2.92 2.85 0 490 -0.0
22/06/2010
2.90
 157,420 3.00 3.00 2.90 0 0 0
21/06/2010
3.00
 196,550 2.87 3.00 2.89 0 10,430 -0.3
18/06/2010
2.87
 133,840 2.92 2.97 2.85 10 0 0.0
17/06/2010
2.92
 311,030 2.79 2.92 2.77 10 0 0.0
16/06/2010
2.79
 106,540 2.73 2.80 2.74 0 0 0
15/06/2010
2.73
 46,910 2.80 2.81 2.73 0 120 -0.0
14/06/2010
2.80
 83,680 2.73 2.83 2.79 0 660 -0.0
11/06/2010
2.73
 42,700 2.71 2.74 2.72 0 0 0
10/06/2010
2.71
 26,780 2.66 2.73 2.66 0 0 0
09/06/2010
2.66
 48,260 2.70 2.79 2.66 0 0 0
08/06/2010
2.70
 58,320 2.71 2.71 2.65 0 19,330 -0.4
07/06/2010
2.71
 130,180 2.85 2.85 2.71 0 21,360 -0.5
04/06/2010
2.85
 63,770 2.83 2.87 2.79 0 0 0
03/06/2010
2.83
 125,390 2.77 2.86 2.80 0 0 0
02/06/2010
2.77
 57,300 2.74 2.78 2.71 30 0 0.0
01/06/2010
2.74
 72,290 2.76 2.79 2.73 0 0 0
31/05/2010
2.76
 43,030 2.85 2.87 2.76 0 0 0
28/05/2010
2.85
 244,330 2.73 2.85 2.76 0 0 0
27/05/2010
2.73
 65,480 2.79 2.79 2.71 0 0 0
26/05/2010
2.79
 122,900 2.72 2.79 2.68 0 0 0
25/05/2010
2.72
 87,040 2.66 2.72 2.65 0 0 0
24/05/2010
2.66
 71,940 2.71 2.73 2.61 0 10,460 -0.2
21/05/2010
2.71
 283,500 2.84 2.84 2.71 10,100 0 0.2
20/05/2010
2.84
 116,800 2.71 2.84 2.58 0 0 0
19/05/2010
2.71
 170,510 2.81 2.81 2.71 0 350 -0.0
18/05/2010
2.81
 185,650 2.79 2.84 2.74 0 630 -0.0
17/05/2010
2.79
 221,140 2.89 2.96 2.79 0 19,120 -0.5
14/05/2010
2.89
 114,320 2.89 2.92 2.89 0 12,490 -0.3
13/05/2010
2.89
 172,670 2.93 2.97 2.89 0 13,970 -0.3
12/05/2010
2.93
 323,500 3.09 3.09 2.93 0 0 0
11/05/2010
3.09
 210,220 3.09 3.19 3.08 0 0 0
10/05/2010
3.09
 235,230 3.21 3.21 3.06 0 0 0
07/05/2010
3.21
 225,140 3.30 3.30 3.16 0 0 0
06/05/2010
3.30
 367,530 3.15 3.30 3.17 0 0 0
05/05/2010
3.15
 395,580 3.24 3.24 3.15 0 0 0
04/05/2010
3.24
 279,130 3.27 3.30 3.24 0 2,760 -0.1
29/04/2010
3.27
 272,260 3.28 3.31 3.23 0 0 0
28/04/2010
3.28
 355,610 3.27 3.35 3.24 0 0 0
27/04/2010
3.27
 248,050 3.25 3.28 3.24 0 1,980 -0.1
26/04/2010
3.25
 172,140 3.27 3.35 3.24 1,000 0 0.0
22/04/2010
3.27
 449,910 3.35 3.38 3.23 33,000 0 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |