Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2010
1.63
 14,230 1.63 1.63 1.59 0 0 0
05/11/2010
1.63
 32,460 1.58 1.64 1.59 0 0 0
04/11/2010
1.58
 31,110 1.56 1.60 1.55 0 0 0
03/11/2010
1.56
 24,800 1.58 1.59 1.54 0 0 0
02/11/2010
1.58
 33,380 1.58 1.58 1.56 0 0 0
01/11/2010
1.58
 31,170 1.59 1.63 1.58 0 0 0
29/10/2010
1.59
 23,820 1.63 1.65 1.56 0 0 0
28/10/2010
1.63
 21,680 1.63 1.63 1.58 0 0 0
27/10/2010
1.63
 27,580 1.66 1.66 1.63 0 0 0
26/10/2010
1.66
 60,850 1.58 1.66 1.62 0 0 0
25/10/2010
1.58
 36,660 1.57 1.59 1.55 0 0 0
22/10/2010
1.57
 33,230 1.60 1.63 1.54 100 0 0.0
21/10/2010
1.60
 67,050 1.60 1.65 1.58 0 0 0
20/10/2010
1.60
 144,420 1.68 1.68 1.60 0 0 0
19/10/2010
1.68
 63,770 1.76 1.78 1.68 0 0 0
18/10/2010
1.76
 28,760 1.77 1.80 1.76 0 0 0
15/10/2010
1.77
 11,410 1.81 1.81 1.77 0 0 0
14/10/2010
1.81
 38,030 1.79 1.82 1.78 100 0 0.0
13/10/2010
1.79
 37,660 1.80 1.81 1.79 0 0 0
12/10/2010
1.80
 38,480 1.83 1.84 1.80 0 0 0
11/10/2010
1.83
 13,540 1.82 1.84 1.79 0 0 0
08/10/2010
1.82
 24,180 1.82 1.83 1.79 0 0 0
07/10/2010
1.82
 60,750 1.88 1.89 1.82 0 0 0
06/10/2010
1.88
 24,700 1.83 1.88 1.83 0 0 0
05/10/2010
1.83
 50,350 1.82 1.83 1.78 0 0 0
04/10/2010
1.82
 75,520 1.91 1.91 1.82 50 0 0.0
01/10/2010
1.91
 24,120 1.91 1.93 1.91 0 0 0
30/09/2010
1.91
 27,050 1.93 1.93 1.90 0 0 0
29/09/2010
1.93
 29,560 1.96 1.96 1.93 0 0 0
28/09/2010
1.96
 39,110 1.95 1.98 1.95 0 0 0
27/09/2010
1.95
 34,870 1.96 1.98 1.94 0 0 0
24/09/2010
1.96
 46,620 1.96 1.97 1.94 0 0 0
23/09/2010
1.96
 57,550 2.03 2.03 1.95 0 0 0
22/09/2010
2.03
 119,640 2.05 2.06 2.01 40 0 0.0
21/09/2010
2.05
 74,660 2.05 2.06 2.00 0 0 0
20/09/2010
2.05
 108,830 2.01 2.08 1.97 0 0 0
17/09/2010
2.01
 124,390 1.94 2.02 1.94 0 5,000 -0.1
16/09/2010
1.94
 17,530 1.89 1.94 1.87 0 0 0
15/09/2010
1.89
 36,230 1.94 1.96 1.88 0 0 0
14/09/2010
1.94
 13,110 1.89 1.96 1.90 0 0 0
13/09/2010
1.89
 53,800 1.94 1.95 1.85 100 0 0.0
10/09/2010
1.94
 118,440 2.04 2.06 1.94 0 0 0
09/09/2010
2.04
 74,670 1.98 2.08 2.01 0 0 0
08/09/2010
1.98
 135,070 2.06 2.06 1.96 800 0 0.0
07/09/2010
2.06
 167,180 2.03 2.13 1.97 0 0 0
06/09/2010
2.03
 61,370 1.94 2.03 2.01 0 0 0
01/09/2010
1.94
 167,750 1.85 1.94 1.90 0 0 0
31/08/2010
1.85
 109,930 1.77 1.85 1.81 0 0 0
30/08/2010
1.77
 53,100 1.69 1.77 1.76 0 0 0
27/08/2010
1.69
 49,500 1.75 1.77 1.66 10 0 0.0
26/08/2010
1.75
 47,960 1.77 1.82 1.73 0 5,000 -0.1
25/08/2010
1.77
 121,380 1.85 1.85 1.77 10 0 0.0
24/08/2010
1.85
 191,980 1.95 1.95 1.85 2,100 0 0.0
23/08/2010
1.95
 51,260 1.96 1.96 1.93 0 0 0
20/08/2010
1.96
 114,420 1.97 1.97 1.93 5,100 0 0.1
19/08/2010
1.97
 60,100 1.97 2.00 1.95 0 0 0
18/08/2010
1.97
 61,660 2.04 2.04 1.95 110 0 0.0
17/08/2010
2.04
 29,540 2.08 2.08 2.02 0 0 0
16/08/2010
2.08
 198,530 1.98 2.08 2.01 5,200 5,000 0.0
13/08/2010
1.98
 78,480 1.97 1.98 1.89 1,150 0 0.0
12/08/2010
1.97
 101,090 2.07 2.07 1.97 0 0 0
11/08/2010
2.07
 92,650 2.06 2.11 2.05 0 0 0
10/08/2010
2.06
 270,890 2.17 2.17 2.06 100 0 0.0
09/08/2010
2.17
 191,030 2.28 2.28 2.17 200 0 0.0
06/08/2010
2.28
 79,860 2.34 2.34 2.28 0 0 0
05/08/2010
2.34
 78,790 2.36 2.41 2.32 0 0 0
04/08/2010
2.36
 63,410 2.41 2.41 2.35 0 0 0
03/08/2010
2.41
 99,690 2.41 2.44 2.39 1,000 0 0.0
02/08/2010
2.41
 95,490 2.47 2.47 2.39 0 0 0
30/07/2010
2.47
 38,380 2.44 2.50 2.46 500 660 -0.0
29/07/2010
2.44
 94,700 2.41 2.46 2.40 0 0 0
28/07/2010
2.41
 157,230 2.46 2.50 2.39 0 0 0
27/07/2010
2.46
 183,810 2.49 2.53 2.46 0 100 -0.0
26/07/2010
2.49
 124,630 2.50 2.55 2.49 0 0 0
23/07/2010
2.50
 123,850 2.53 2.59 2.50 0 0 0
22/07/2010
2.53
 108,030 2.60 2.60 2.52 0 0 0
21/07/2010
2.60
 157,530 2.71 2.71 2.60 0 0 0
20/07/2010
2.71
 553,990 2.59 2.71 2.66 0 0 0
19/07/2010
2.59
 482,580 2.47 2.59 2.53 0 0 0
16/07/2010
2.47
 109,600 2.47 2.50 2.46 0 0 0
15/07/2010
2.47
 61,340 2.56 2.56 2.47 0 0 0
14/07/2010
2.56
 59,960 2.58 2.59 2.53 0 0 0
13/07/2010
2.58
 66,350 2.52 2.59 2.52 0 0 0
12/07/2010
2.52
 39,340 2.46 2.52 2.45 0 0 0
09/07/2010
2.46
 51,960 2.44 2.49 2.44 0 0 0
08/07/2010
2.44
 67,290 2.44 2.49 2.44 0 6,350 -0.1
07/07/2010
2.44
 66,420 2.46 2.52 2.44 0 0 0
06/07/2010
2.46
 104,750 2.49 2.54 2.46 0 0 0
05/07/2010
2.49
 45,230 2.47 2.53 2.47 0 0 0
02/07/2010
2.47
 92,000 2.47 2.53 2.47 0 0 0
01/07/2010
2.47
 64,780 2.53 2.53 2.47 0 3,600 -0.1
30/06/2010
2.53
 97,700 2.53 2.53 2.44 0 0 0
29/06/2010
2.53
 97,850 2.54 2.59 2.50 0 0 0
28/06/2010
2.54
 90,270 2.56 2.58 2.54 0 68,520 -1.6
25/06/2010
2.56
 91,040 2.63 2.63 2.56 0 0 0
24/06/2010
2.63
 105,020 2.60 2.69 2.58 0 0 0
23/06/2010
2.60
 75,940 2.65 2.67 2.60 0 490 -0.0
22/06/2010
2.65
 157,420 2.74 2.74 2.65 0 0 0
21/06/2010
2.74
 196,550 2.62 2.74 2.63 0 10,430 -0.3
18/06/2010
2.62
 133,840 2.67 2.71 2.60 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |