Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.10
-0.15
(-1.05%)
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)
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
11/02/2009
1.05
 14,960 1.08 1.08 1.05 0 0 0
10/02/2009
1.08
 8,360 1.08 1.08 1.07 3,200 0 0
09/02/2009
1.08
 20,920 1.06 1.10 1.08 10 0 0
06/02/2009
1.06
 13,320 1.02 1.06 1.03 3,050 0 0
05/02/2009
1.02
 13,280 1.05 1.07 1.02 0 0 0
04/02/2009
1.05
 6,520 1.05 1.08 1.03 40 0 0
03/02/2009
1.05
 16,780 1.08 1.10 1.04 0 0 0
02/02/2009
1.08
 18,040 1.05 1.10 1.05 20 0 0
23/01/2009
1.05
 30,170 1.06 1.11 1.05 50 20,000 0
22/01/2009
1.06
 73,710 1.10 1.12 1.06 70 70,000 0
21/01/2009
1.10
 14,610 1.11 1.11 1.08 20 0 0
20/01/2009
1.11
 16,430 1.11 1.12 1.08 5,040 0 0
19/01/2009
1.11
 13,870 1.10 1.13 1.10 0 0 0
16/01/2009
1.10
 18,960 1.11 1.12 1.10 300 0 0
15/01/2009
1.11
 10,130 1.12 1.13 1.08 250 0 0
14/01/2009
1.12
 22,100 1.14 1.14 1.11 40 0 0
13/01/2009
1.14
 22,890 1.12 1.14 1.08 20 0 0
12/01/2009
1.12
 9,450 1.13 1.15 1.12 10 0 0
09/01/2009
1.13
 18,630 1.17 1.17 1.13 690 0 0
08/01/2009
1.17
 94,210 1.14 1.17 1.14 2,010 0 0
07/01/2009
1.14
 136,390 1.08 1.14 1.10 18,070 0 0
06/01/2009
1.08
 30,850 1.08 1.08 1.07 40 0 0
05/01/2009
1.08
 17,720 1.07 1.08 1.06 20 0 0
02/01/2009
1.07
 12,510 1.08 1.08 1.07 0 0 0
31/12/2008
1.08
 45,710 1.07 1.10 1.07 13,940 300 0
30/12/2008
1.07
 28,240 1.07 1.10 1.06 0 0 0
29/12/2008
1.07
 6,480 1.07 1.07 1.06 0 0 0
26/12/2008
1.07
 4,160 1.06 1.08 1.06 0 0 0
25/12/2008
1.06
 15,680 1.06 1.06 1.03 0 0 0
24/12/2008
1.06
 7,600 1.06 1.06 1.06 1,030 0 0
23/12/2008
1.06
 4,960 1.08 1.08 1.05 0 0 0
22/12/2008
1.08
 33,230 1.08 1.11 1.08 0 0 0
19/12/2008
1.08
 13,300 1.08 1.08 1.05 0 0 0
18/12/2008
1.08
 17,610 1.11 1.11 1.05 0 0 0
17/12/2008
1.11
 17,890 1.12 1.12 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |