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)
17/06/2010
2.67
 311,030 2.55 2.67 2.53 10 0 0.0
16/06/2010
2.55
 106,540 2.49 2.56 2.50 0 0 0
15/06/2010
2.49
 46,910 2.56 2.57 2.49 0 120 -0.0
14/06/2010
2.56
 83,680 2.49 2.58 2.55 0 660 -0.0
11/06/2010
2.49
 42,700 2.47 2.50 2.48 0 0 0
10/06/2010
2.47
 26,780 2.43 2.49 2.43 0 0 0
09/06/2010
2.43
 48,260 2.46 2.55 2.43 0 0 0
08/06/2010
2.46
 58,320 2.47 2.47 2.42 0 19,330 -0.4
07/06/2010
2.47
 130,180 2.60 2.60 2.47 0 21,360 -0.5
04/06/2010
2.60
 63,770 2.58 2.62 2.55 0 0 0
03/06/2010
2.58
 125,390 2.53 2.61 2.56 0 0 0
02/06/2010
2.53
 57,300 2.50 2.54 2.47 30 0 0.0
01/06/2010
2.50
 72,290 2.52 2.55 2.49 0 0 0
31/05/2010
2.52
 43,030 2.60 2.62 2.52 0 0 0
28/05/2010
2.60
 244,330 2.49 2.60 2.52 0 0 0
27/05/2010
2.49
 65,480 2.55 2.55 2.47 0 0 0
26/05/2010
2.55
 122,900 2.48 2.55 2.45 0 0 0
25/05/2010
2.48
 87,040 2.43 2.48 2.42 0 0 0
24/05/2010
2.43
 71,940 2.47 2.49 2.39 0 10,460 -0.2
21/05/2010
2.47
 283,500 2.59 2.59 2.47 10,100 0 0.2
20/05/2010
2.59
 116,800 2.47 2.59 2.35 0 0 0
19/05/2010
2.47
 170,510 2.57 2.57 2.47 0 350 -0.0
18/05/2010
2.57
 185,650 2.55 2.59 2.50 0 630 -0.0
17/05/2010
2.55
 221,140 2.63 2.70 2.55 0 19,120 -0.5
14/05/2010
2.63
 114,320 2.63 2.67 2.63 0 12,490 -0.3
13/05/2010
2.63
 172,670 2.68 2.71 2.63 0 13,970 -0.3
12/05/2010
2.68
 323,500 2.82 2.82 2.68 0 0 0
11/05/2010
2.82
 210,220 2.82 2.92 2.81 0 0 0
10/05/2010
2.82
 235,230 2.93 2.93 2.80 0 0 0
07/05/2010
2.93
 225,140 3.01 3.01 2.88 0 0 0
06/05/2010
3.01
 367,530 2.87 3.01 2.90 0 0 0
05/05/2010
2.87
 395,580 2.96 2.96 2.87 0 0 0
04/05/2010
2.96
 279,130 2.98 3.01 2.96 0 2,760 -0.1
29/04/2010
2.98
 272,260 2.99 3.03 2.95 0 0 0
28/04/2010
2.99
 355,610 2.98 3.06 2.96 0 0 0
27/04/2010
2.98
 248,050 2.97 2.99 2.96 0 1,980 -0.1
26/04/2010
2.97
 172,140 2.98 3.06 2.96 1,000 0 0.0
22/04/2010
2.98
 449,910 3.06 3.09 2.95 33,000 0 0.9
21/04/2010
3.06
 423,390 3.06 3.13 3.06 0 0 0
20/04/2010
3.06
 390,600 3.18 3.18 3.06 0 120 -0.0
19/04/2010
3.18
 650,390 3.08 3.19 3.08 1,000 1,820 -0.0
16/04/2010
3.08
 440,010 3.19 3.20 3.08 0 330 -0.0
15/04/2010
3.19
 704,400 3.09 3.21 3.10 0 0 0
14/04/2010
3.09
 608,990 2.95 3.09 2.95 0 0 0
13/04/2010
2.95
 406,760 2.98 3.04 2.94 200 460 -0.0
12/04/2010
2.98
 344,900 3.04 3.12 2.98 1,600 3,600 -0.1
09/04/2010
3.04
 348,590 3.05 3.14 3.04 0 220 -0.0
08/04/2010
3.05
 388,110 3.11 3.14 3.05 0 0 0
07/04/2010
3.11
 309,880 3.16 3.19 3.09 0 0 0
06/04/2010
3.16
 989,110 3.01 3.16 3.04 0 0 0
05/04/2010
3.01
 412,520 3.06 3.11 3.00 0 0 0
02/04/2010
3.06
 241,940 3.14 3.14 3.04 0 0 0
01/04/2010
3.14
 991,480 3.20 3.25 3.05 10 0 0.0
31/03/2010
3.20
 497,930 3.36 3.39 3.20 10 0 0.0
30/03/2010
3.36
 739,630 3.30 3.46 3.30 0 13,570 -0.4
29/03/2010
3.30
 602,630 3.14 3.30 3.14 0 6,560 -0.2
26/03/2010
3.14
 543,210 3.08 3.14 3.04 2,000 5,690 -0.1
25/03/2010
3.08
 596,850 3.19 3.21 3.04 0 10,000 -0.3
24/03/2010
3.19
 973,830 3.04 3.19 2.98 0 0 0
23/03/2010
3.04
 1,606,380 2.93 3.07 2.93 0 5,400 -0.1
22/03/2010
2.93
 938,820 2.86 3.00 2.92 0 40 -0.0
19/03/2010
2.86
 623,320 2.73 2.86 2.73 0 600 -0.0
18/03/2010
2.73
 517,060 2.66 2.73 2.62 0 2,510 -0.1
17/03/2010
2.66
 412,740 2.66 2.74 2.60 0 0 0
16/03/2010
2.66
 431,320 2.79 2.79 2.66 0 40 -0.0
15/03/2010
2.79
 362,730 2.75 2.83 2.73 0 0 0
12/03/2010
2.75
 910,640 2.62 2.75 2.66 0 311,110 -7.9
11/03/2010
2.62
 896,400 2.50 2.62 2.53 0 414,500 -10.0
10/03/2010
2.50
 305,530 2.60 2.60 2.50 0 185,870 -4.4
09/03/2010
2.60
 206,050 2.66 2.66 2.58 0 0 0
08/03/2010
2.66
 342,300 2.66 2.75 2.66 0 0 0
05/03/2010
2.66
 714,210 2.55 2.67 2.49 1,100 0 0.0
04/03/2010
2.55
 178,420 2.59 2.62 2.50 0 0 0
03/03/2010
2.59
 426,980 2.47 2.59 2.54 1,230 0 0.0
02/03/2010
2.47
 349,890 2.36 2.47 2.37 0 0 0
01/03/2010
2.36
 90,370 2.32 2.39 2.31 0 0 0
26/02/2010
2.32
 40,000 2.32 2.33 2.28 0 500 -0.0
25/02/2010
2.32
 53,180 2.26 2.33 2.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |