Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.60
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
(2026-07-01) 		0.25 2.03% 467,500 9,600 0
11.80
12.60
12.60
2 tháng
(2026-06-01) 		0.04 0.33% 1,174,600 8,700 0
11.80
12.65
12.60
3 tháng
(2026-05-04) 		0.22 1.82% 1,905,700 5,150 0
11.80
12.65
12.60
6 tháng
(2026-02-02) 		-0.69 -5.21% 11,521,900 18,250 0.0
11.80
16.34
12.60
12 tháng
(2025-08-05) 		-0.19 -1.47% 16,222,900 -14,850 -0.4
11.80
16.34
12.60
24 tháng
(2024-08-12) 		0.42 3.44% 24,518,100 -18,700 -0.4
11.45
16.34
12.60
36 tháng
(2023-08-16) 		-0.06 -0.49% 33,490,200 -180,349 -2.8
11
16.34
12.60
60 tháng
(2021-08-26) 		0.26 2.09% 69,969,800 -910,765 -12.4
11
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2010
2.26
 21,890 2.24 2.31 2.22 0 0 0
23/02/2010
2.24
 59,360 2.35 2.35 2.24 0 0 0
22/02/2010
2.35
 10,070 2.36 2.41 2.33 0 0 0
12/02/2010
2.36
 9,100 2.36 2.39 2.31 0 0 0
11/02/2010
2.36
 114,780 2.31 2.36 2.26 0 0 0
10/02/2010
2.31
 34,430 2.20 2.31 2.20 0 100 -0.0
09/02/2010
2.20
 36,980 2.23 2.23 2.18 0 500 -0.0
08/02/2010
2.23
 22,440 2.28 2.31 2.22 10 0 0.0
05/02/2010
2.28
 35,010 2.39 2.39 2.28 10 0 0.0
04/02/2010
2.39
 63,370 2.35 2.41 2.31 0 0 0
03/02/2010
2.35
 108,080 2.35 2.39 2.31 1,000 0 0.0
02/02/2010
2.35
 63,580 2.36 2.39 2.30 0 80 -0.0
01/02/2010
2.36
 29,790 2.28 2.36 2.23 0 0 0
29/01/2010
2.28
 59,980 2.29 2.30 2.21 10 0 0.0
28/01/2010
2.29
 62,510 2.33 2.33 2.28 10 0 0.0
27/01/2010
2.33
 106,610 2.44 2.45 2.33 0 0 0
26/01/2010
2.44
 151,620 2.33 2.44 2.41 0 0 0
25/01/2010
2.33
 26,180 2.31 2.39 2.27 0 0 0
22/01/2010
2.31
 63,200 2.21 2.31 2.18 0 0 0
21/01/2010
2.21
 63,730 2.28 2.28 2.20 0 0 0
20/01/2010
2.28
 96,240 2.40 2.47 2.28 10 0 0.0
19/01/2010
2.40
 275,110 2.49 2.49 2.37 10 80 -0.0
18/01/2010
2.49
 39,160 2.62 2.62 2.49 1,010 8,000 -0.2
15/01/2010
2.62
 52,100 2.63 2.63 2.50 0 0 0
14/01/2010
2.63
 87,630 2.63 2.71 2.62 0 0 0
13/01/2010
2.63
 155,340 2.53 2.63 2.41 0 0 0
12/01/2010
2.53
 138,250 2.66 2.70 2.53 0 0 0
11/01/2010
2.66
 192,420 2.63 2.71 2.57 0 0 0
08/01/2010
2.63
 371,800 2.77 2.80 2.63 0 0 0
07/01/2010
2.77
 511,180 2.63 2.77 2.63 2,000 0 0.0
06/01/2010
2.63
 463,240 2.52 2.63 2.52 0 0 0
05/01/2010
2.52
 20,480 2.40 2.52 2.52 0 0 0
04/01/2010
2.40
 14,840 2.29 2.40 2.40 0 0 0
31/12/2009
2.29
 86,210 2.18 2.29 2.29 0 0 0
30/12/2009
2.18
 323,180 2.08 2.18 2.07 0 2,100 0
29/12/2009
2.08
 85,420 2.15 2.17 2.07 0 3,440 0
28/12/2009
2.15
 153,440 2.20 2.23 2.13 10 200 0
25/12/2009
2.20
 57,430 2.10 2.20 2.17 2,520 0 0
24/12/2009
2.10
 120,650 2.04 2.10 1.98 10 0 0
23/12/2009
2.04
 64,420 2.01 2.05 1.96 0 0 0
22/12/2009
2.01
 236,790 1.94 2.03 1.95 0 0 0
21/12/2009
1.94
 84,860 1.85 1.94 1.91 0 0 0
18/12/2009
1.85
 155,580 1.77 1.85 1.77 0 0 0
17/12/2009
1.77
 202,560 1.85 1.85 1.77 10 0 0
16/12/2009
1.85
 83,510 1.95 1.95 1.85 10 1,000 0
15/12/2009
1.95
 57,280 2.01 2.03 1.95 10 80 0
14/12/2009
2.01
 115,430 1.95 2.05 1.92 2,100 0 0
11/12/2009
1.95
 61,640 2.05 2.05 1.95 2,000 0 0
10/12/2009
2.05
 90,930 2.15 2.22 2.05 0 0 0
09/12/2009
2.15
 181,800 2.26 2.26 2.15 0 0 0
08/12/2009
2.26
 138,710 2.22 2.30 2.20 0 0 0
07/12/2009
2.22
 49,940 2.33 2.40 2.22 0 0 0
04/12/2009
2.33
 21,110 2.32 2.37 2.30 0 450 0
03/12/2009
2.32
 94,450 2.37 2.43 2.27 0 0 0
02/12/2009
2.37
 100,540 2.49 2.49 2.37 700 0 0
01/12/2009
2.49
 107,960 2.40 2.49 2.44 0 0 0
30/11/2009
2.40
 171,220 2.30 2.41 2.33 0 0 0
27/11/2009
2.30
 329,790 2.35 2.46 2.24 1,700 0 0
26/11/2009
2.35
 144,070 2.47 2.47 2.35 0 500 0
25/11/2009
2.47
 342,350 2.60 2.60 2.47 0 2,000 0
24/11/2009
2.60
 203,770 2.70 2.71 2.58 0 0 0
23/11/2009
2.70
 218,500 2.84 2.84 2.70 0 0 0
20/11/2009
2.84
 615,710 2.71 2.84 2.71 0 0 0
19/11/2009
2.71
 319,190 2.80 2.82 2.71 0 0 0
18/11/2009
2.80
 177,550 2.82 2.82 2.72 0 0 0
17/11/2009
2.82
 173,370 2.84 2.84 2.73 0 1,630 0
16/11/2009
2.84
 340,150 2.73 2.86 2.67 0 0 0
13/11/2009
2.73
 360,820 2.60 2.73 2.60 200 0 0
12/11/2009
2.60
 146,540 2.48 2.60 2.48 2,000 120 0
11/11/2009
2.48
 76,590 2.37 2.48 2.33 110 0 0
10/11/2009
2.37
 167,790 2.49 2.49 2.37 0 0 0
09/11/2009
2.49
 103,850 2.62 2.62 2.49 0 0 0
06/11/2009
2.62
 185,240 2.71 2.77 2.62 870 0 0
05/11/2009
2.71
 143,650 2.61 2.74 2.60 0 8,710 0
04/11/2009
2.61
 337,610 2.74 2.81 2.61 2,000 46,050 0
03/11/2009
2.74
 76,840 2.88 2.88 2.74 0 0 0
02/11/2009
2.88
 91,740 3.03 3.03 2.88 0 0 0
30/10/2009
3.03
 282,620 2.88 3.03 2.83 0 180 0
29/10/2009
2.88
 177,960 3.04 3.04 2.88 600 0 0
28/10/2009
3.04
 212,400 3.09 3.13 3.00 0 0 0
27/10/2009
3.09
 204,390 3.23 3.23 3.08 0 0 0
26/10/2009
3.23
 451,120 3.10 3.25 3.10 0 1,220 0
23/10/2009
3.10
 660,490 3.07 3.22 3.05 0 1,050 0
22/10/2009
3.07
 271,690 3.09 3.09 3.04 0 60,900 0
21/10/2009
3.09
 335,030 3.14 3.18 3.07 2,000 0 0
20/10/2009
3.14
 346,760 3.13 3.25 3.14 0 0 0
19/10/2009
3.13
 273,520 3.10 3.13 3.04 910 2,480 0
16/10/2009
3.10
 392,640 3.25 3.25 3.10 690 1,000 0
15/10/2009
3.25
 403,850 3.35 3.45 3.23 50,200 0 0
14/10/2009
3.35
 420,540 3.20 3.35 3.12 3,900 0 0
13/10/2009
3.20
 860,610 3.05 3.20 3.07 0 0 0
12/10/2009
3.05
 466,610 2.91 3.05 3.01 2,000 0 0
09/10/2009
2.91
 443,300 2.78 2.91 2.82 500 0 0
08/10/2009
2.78
 177,380 2.81 2.81 2.73 0 0 0
07/10/2009
2.81
 178,690 2.74 2.82 2.74 0 0 0
06/10/2009
2.74
 165,730 2.81 2.83 2.74 0 0 0
05/10/2009
2.81
 135,040 2.86 2.93 2.72 0 330 0
02/10/2009
2.86
 221,330 2.91 2.91 2.77 0 0 0
01/10/2009
2.91
 866,810 2.78 2.91 2.77 0 50,000 0
30/09/2009
2.78
 360,960 2.86 2.88 2.78 0 107,530 0

Chính sách bảo mật | Điều khoản sử dụng |