Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2009
1.79
 112,600 1.71 1.79 1.71 8,480 0 0
03/07/2009
1.71
 100,070 1.68 1.72 1.60 0 0 0
02/07/2009
1.68
 57,850 1.62 1.68 1.56 60 1,000 0
01/07/2009
1.62
 94,060 1.69 1.69 1.62 8,860 0 0
30/06/2009
1.69
 122,690 1.78 1.78 1.69 60 0 0
29/06/2009
1.78
 134,220 1.87 1.87 1.78 4,090 100,960 0
26/06/2009
1.87
 385,710 1.78 1.87 1.74 60 0 0
25/06/2009
1.78
 114,000 1.85 1.91 1.78 20,090 250 0
24/06/2009
1.85
 206,340 1.77 1.85 1.75 1,090 200 0
23/06/2009
1.77
 22,240 1.85 1.85 1.77 90 0 0
22/06/2009
1.85
 41,120 1.94 1.94 1.85 0 0 0
19/06/2009
1.94
 174,840 2.04 2.04 1.94 80 50 0
18/06/2009
2.04
 117,770 2.11 2.17 2.03 0 13,360 0
17/06/2009
2.11
 284,430 2.02 2.11 1.92 80 0 0
16/06/2009
2.02
 19,410 2.11 2.11 2.02 80 0 0
15/06/2009
2.11
 263,450 2.22 2.22 2.11 1,080 41,740 0
12/06/2009
2.22
 142,110 2.13 2.22 2.22 480 3,230 0
11/06/2009
2.13
 165,760 2.03 2.13 2.06 80 0 0
10/06/2009
2.03
 389,770 2.13 2.13 2.03 1,080 4,000 0
09/06/2009
2.13
 656,580 2.03 2.13 2.01 280 68,000 0
08/06/2009
2.03
 126,180 1.94 2.03 2.03 5,000 3,700 0
05/06/2009
1.94
 85,250 1.85 1.94 1.94 0 0 0
04/06/2009
1.85
 59,150 1.77 1.85 1.85 0 0 0
03/06/2009
1.77
 674,160 1.69 1.77 1.71 0 60 0
02/06/2009
1.69
 81,900 1.62 1.69 1.69 0 0 0
01/06/2009
1.62
 167,980 1.54 1.62 1.58 0 0 0
29/05/2009
1.54
 237,050 1.54 1.62 1.49 70 5,000 0
28/05/2009
1.54
 107,150 1.62 1.62 1.54 5,070 0 0
27/05/2009
1.62
 318,310 1.69 1.72 1.62 3,470 0 0
26/05/2009
1.69
 423,560 1.62 1.69 1.63 0 5,000 0
25/05/2009
1.62
 226,750 1.54 1.62 1.57 5,000 0 0
22/05/2009
1.54
 310,640 1.62 1.64 1.54 0 5,070 0
21/05/2009
1.62
 310,900 1.54 1.62 1.57 0 0 0
20/05/2009
1.54
 520,840 1.47 1.54 1.47 80 5,000 0
19/05/2009
1.47
 315,550 1.42 1.49 1.42 80 0 0
18/05/2009
1.42
 173,130 1.46 1.46 1.40 680 5,110 0
15/05/2009
1.46
 366,410 1.40 1.46 1.40 580 0 0
14/05/2009
1.40
 261,010 1.33 1.40 1.30 5,000 0 0
13/05/2009
1.33
 304,410 1.28 1.33 1.28 15,000 2,000 0
12/05/2009
1.28
 194,350 1.23 1.28 1.19 0 3,000 0
11/05/2009
1.23
 130,080 1.26 1.26 1.21 90 110 0
08/05/2009
1.26
 123,290 1.27 1.28 1.23 0 0 0
07/05/2009
1.27
 244,170 1.21 1.27 1.21 34,920 0 0
06/05/2009
1.21
 128,520 1.27 1.27 1.21 20,520 0 0
05/05/2009
1.27
 45,020 1.21 1.27 1.27 0 0 0
04/05/2009
1.21
 8,460 1.16 1.21 1.21 0 40 0
29/04/2009
1.16
 55,040 1.14 1.16 1.12 0 0 0
28/04/2009
1.14
 59,440 1.15 1.17 1.11 100 130 0
27/04/2009
1.15
 124,570 1.13 1.16 1.11 0 0 0
24/04/2009
1.13
 233,190 1.18 1.18 1.13 90 0 0
23/04/2009
1.18
 171,580 1.24 1.24 1.18 80 0 0
22/04/2009
1.24
 265,960 1.28 1.30 1.24 80 110 0
21/04/2009
1.28
 18,580 1.34 1.34 1.28 80 0 0
20/04/2009
1.34
 44,970 1.41 1.41 1.34 100 0 0
17/04/2009
1.41
 385,810 1.38 1.44 1.32 0 0 0
16/04/2009
1.38
 93,620 1.31 1.38 1.38 0 0 0
15/04/2009
1.31
 853,030 1.26 1.31 1.27 40 36,730 0
14/04/2009
1.26
 198,550 1.20 1.26 1.26 0 3,100 0
13/04/2009
1.20
 82,760 1.15 1.20 1.20 0 0 0
10/04/2009
1.15
 49,060 1.10 1.15 1.15 0 0 0
09/04/2009
1.10
 98,170 1.05 1.10 1.04 1,010 2,000 0
08/04/2009
1.05
 83,440 1.06 1.08 1.03 230 0 0
07/04/2009
1.06
 96,540 1.02 1.06 1.02 0 5,000 0
03/04/2009
1.02
 317,060 0.98 1.02 0.98 5,000 0 0
02/04/2009
0.98
 166,830 0.98 0.99 0.98 100 2,000 0
01/04/2009
0.98
 27,430 0.97 0.98 0.97 0 0 0
31/03/2009
0.97
 9,780 0.98 0.98 0.94 0 0 0
30/03/2009
0.98
 23,570 0.98 0.98 0.94 0 0 0
27/03/2009
0.98
 102,610 0.98 0.98 0.95 0 0 0
26/03/2009
0.98
 59,790 0.99 1.00 0.97 0 0 0
25/03/2009
0.99
 22,180 0.99 1.00 0.97 0 0 0
24/03/2009
0.99
 55,170 0.94 0.99 0.97 0 1,250 0
23/03/2009
0.94
 32,090 0.95 0.95 0.94 0 0 0
20/03/2009
0.95
 28,310 0.94 0.97 0.93 0 0 0
19/03/2009
0.94
 61,040 0.98 0.98 0.93 0 0 0
18/03/2009
0.98
 108,710 0.98 1.02 0.98 3,000 0 0
17/03/2009
0.98
 65,610 0.94 0.99 0.95 20 0 0
16/03/2009
0.94
 14,550 0.94 0.97 0.93 0 5,690 0
13/03/2009
0.94
 15,130 0.92 0.94 0.92 0 0 0
12/03/2009
0.92
 26,400 0.97 0.97 0.92 0 0 0
11/03/2009
0.97
 55,860 0.92 0.97 0.95 0 0 0
10/03/2009
0.92
 50,130 0.88 0.92 0.89 0 0 0
09/03/2009
0.88
 16,010 0.88 0.89 0.88 0 3,200 0
06/03/2009
0.88
 28,780 0.89 0.89 0.87 0 20,000 0
05/03/2009
0.89
 30,460 0.87 0.90 0.89 0 0 0
04/03/2009
0.87
 10,500 0.87 0.89 0.87 0 0 0
03/03/2009
0.87
 21,960 0.89 0.89 0.86 0 0 0
02/03/2009
0.89
 20,540 0.88 0.91 0.88 0 6,000 0
27/02/2009
0.88
 20,900 0.87 0.88 0.86 0 0 0
26/02/2009
0.87
 16,350 0.86 0.87 0.84 2,000 0 0
25/02/2009
0.86
 26,340 0.82 0.86 0.82 6,000 0 0
24/02/2009
0.82
 38,460 0.87 0.87 0.82 1,300 350 0
23/02/2009
0.87
 18,940 0.89 0.90 0.86 0 2,510 0
20/02/2009
0.89
 53,560 0.93 0.93 0.89 0 0 0
19/02/2009
0.93
 41,590 0.98 0.98 0.93 0 0 0
18/02/2009
0.98
 32,560 1.02 1.02 0.98 0 0 0
17/02/2009
1.02
 10,710 1.03 1.04 1.00 0 0 0
16/02/2009
1.03
 7,050 1.03 1.05 1.03 0 0 0
13/02/2009
1.03
 5,880 1.02 1.04 1.03 0 0 0
12/02/2009
1.02
 36,600 1.05 1.07 1.02 0 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |