Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.55
-0.05
(-0.40%)
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
(2026-05-20) 		0.15 1.10% 789,800 -2,700 0
12.55
13.85
12.55
2 tháng
(2026-04-20) 		-0.15 -1.08% 1,557,300 -9,050 0
12.55
13.95
12.55
3 tháng
(2026-03-23) 		0.35 2.60% 2,425,300 -350 0
12.55
14
12.55
6 tháng
(2025-12-22) 		0.35 2.60% 12,673,800 11,950 0.1
12.55
17.90
12.55
12 tháng
(2025-06-24) 		-0.65 -4.50% 16,553,200 -29,450 -0.3
12.55
17.90
12.55
24 tháng
(2024-07-01) 		0.33 2.42% 24,821,500 -11,100 -0.1
12.55
17.90
12.55
36 tháng
(2023-07-05) 		0.37 2.76% 34,865,500 -987,049 -15.6
12.04
17.90
12.55
60 tháng
(2021-07-15) 		1.49 12.07% 71,335,500 -847,665 -10.8
11.87
23
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |