Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.05
-0.05
(-0.35%)
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)
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
24/11/2009
2.85
 203,770 2.96 2.97 2.83 0 0 0
23/11/2009
2.96
 218,500 3.11 3.11 2.96 0 0 0
20/11/2009
3.11
 615,710 2.97 3.11 2.97 0 0 0
19/11/2009
2.97
 319,190 3.06 3.09 2.97 0 0 0
18/11/2009
3.06
 177,550 3.09 3.09 2.98 0 0 0
17/11/2009
3.09
 173,370 3.11 3.11 2.99 0 1,630 0
16/11/2009
3.11
 340,150 2.99 3.14 2.92 0 0 0
13/11/2009
2.99
 360,820 2.85 2.99 2.85 200 0 0
12/11/2009
2.85
 146,540 2.72 2.85 2.72 2,000 120 0
11/11/2009
2.72
 76,590 2.60 2.72 2.55 110 0 0
10/11/2009
2.60
 167,790 2.73 2.73 2.60 0 0 0
09/11/2009
2.73
 103,850 2.87 2.87 2.73 0 0 0
06/11/2009
2.87
 185,240 2.97 3.03 2.87 870 0 0
05/11/2009
2.97
 143,650 2.86 3.00 2.85 0 8,710 0
04/11/2009
2.86
 337,610 3.00 3.08 2.86 2,000 46,050 0
03/11/2009
3.00
 76,840 3.16 3.16 3.00 0 0 0
02/11/2009
3.16
 91,740 3.31 3.31 3.16 0 0 0
30/10/2009
3.31
 282,620 3.16 3.31 3.10 0 180 0
29/10/2009
3.16
 177,960 3.33 3.33 3.16 600 0 0
28/10/2009
3.33
 212,400 3.38 3.43 3.29 0 0 0
27/10/2009
3.38
 204,390 3.54 3.54 3.37 0 0 0
26/10/2009
3.54
 451,120 3.40 3.56 3.40 0 1,220 0
23/10/2009
3.40
 660,490 3.36 3.53 3.34 0 1,050 0
22/10/2009
3.36
 271,690 3.38 3.38 3.33 0 60,900 0
21/10/2009
3.38
 335,030 3.44 3.48 3.36 2,000 0 0
20/10/2009
3.44
 346,760 3.43 3.56 3.44 0 0 0
19/10/2009
3.43
 273,520 3.40 3.43 3.33 910 2,480 0
16/10/2009
3.40
 392,640 3.56 3.56 3.40 690 1,000 0
15/10/2009
3.56
 403,850 3.67 3.78 3.54 50,200 0 0
14/10/2009
3.67
 420,540 3.50 3.67 3.42 3,900 0 0
13/10/2009
3.50
 860,610 3.34 3.50 3.36 0 0 0
12/10/2009
3.34
 466,610 3.18 3.34 3.30 2,000 0 0
09/10/2009
3.18
 443,300 3.04 3.18 3.09 500 0 0
08/10/2009
3.04
 177,380 3.08 3.08 2.99 0 0 0
07/10/2009
3.08
 178,690 3.00 3.09 3.00 0 0 0
06/10/2009
3.00
 165,730 3.08 3.10 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |