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
(2025-11-04) 		-0.05 -0.37% 568,800 -700 -0.0
13.35
13.65
13.40
2 tháng
(2025-10-06) 		-0.35 -2.55% 1,032,000 -8,700 -0.1
13.05
13.80
13.40
3 tháng
(2025-09-05) 		-0.55 -3.96% 1,508,300 -11,300 -0.2
13.05
13.90
13.40
6 tháng
(2025-06-09) 		-0.91 -6.41% 3,943,700 -42,000 -0.4
13.05
14.50
13.40
12 tháng
(2024-12-09) 		-0.59 -4.23% 7,556,100 -138,648 -1.9
12.55
15.01
13.40
24 tháng
(2023-12-15) 		1.26 10.46% 17,056,200 -178,099 -2.4
12.04
15.01
13.40
36 tháng
(2022-12-20) 		0.01 0.04% 25,820,800 -2,021,852 -32.0
12.04
15.01
13.40
60 tháng
(2020-12-30) 		-1.46 -9.84% 65,961,660 -1,125,085 -16.2
11.73
23
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2008
1.12
 34,080 1.11 1.12 1.05 0 1,600 0
15/12/2008
1.11
 13,530 1.08 1.13 1.07 0 0 0
12/12/2008
1.08
 26,910 1.04 1.08 1.06 0 0 0
11/12/2008
1.04
 22,060 1.01 1.04 1.00 0 0 0
10/12/2008
1.01
 9,460 1.05 1.05 1.01 0 0 0
09/12/2008
1.05
 18,190 1.05 1.08 1.05 0 2,000 0
08/12/2008
1.05
 22,230 1.11 1.11 1.05 0 0 0
05/12/2008
1.11
 7,760 1.12 1.12 1.10 0 0 0
04/12/2008
1.12
 11,340 1.11 1.13 1.11 0 0 0
03/12/2008
1.11
 30,000 1.10 1.13 1.11 0 0 0
02/12/2008
1.10
 44,380 1.14 1.14 1.08 0 0 0
01/12/2008
1.14
 25,700 1.15 1.16 1.13 9,500 0 0
28/11/2008
1.15
 48,250 1.13 1.17 1.14 0 0 0
27/11/2008
1.13
 9,530 1.14 1.16 1.13 0 0 0
26/11/2008
1.14
 22,670 1.15 1.17 1.14 0 0 0
25/11/2008
1.15
 21,110 1.13 1.16 1.14 0 5,280 0
24/11/2008
1.13
 18,540 1.15 1.17 1.13 100 11,920 0
21/11/2008
1.15
 38,870 1.19 1.19 1.15 0 0 0
20/11/2008
1.19
 45,540 1.21 1.21 1.16 0 0 0
19/11/2008
1.21
 28,880 1.21 1.23 1.20 800 0 0
18/11/2008
1.21
 21,040 1.21 1.24 1.18 0 0 0
17/11/2008
1.21
 57,780 1.26 1.27 1.20 0 0 0
14/11/2008
1.26
 46,790 1.28 1.32 1.25 1,400 0 0
13/11/2008
1.28
 9,120 1.28 1.28 1.25 0 0 0
12/11/2008
1.28
 20,730 1.23 1.28 1.18 0 0 0
11/11/2008
1.23
 21,890 1.25 1.25 1.23 0 0 0
10/11/2008
1.25
 27,720 1.30 1.30 1.24 0 0 0
07/11/2008
1.30
 19,800 1.37 1.37 1.30 0 4,000 0
06/11/2008
1.37
 46,620 1.43 1.43 1.37 0 0 0
05/11/2008
1.43
 30,270 1.40 1.44 1.42 0 0 0
04/11/2008
1.40
 41,590 1.34 1.40 1.34 0 0 0
03/11/2008
1.34
 47,570 1.30 1.36 1.30 1,000 0 0
31/10/2008
1.30
 27,260 1.25 1.30 1.30 0 1,500 0
30/10/2008
1.25
 46,500 1.19 1.25 1.20 3,000 1,500 0
29/10/2008
1.19
 69,050 1.14 1.19 1.17 3,000 640 0
28/10/2008
1.14
 68,660 1.19 1.19 1.14 3,000 22,380 0
27/10/2008
1.19
 38,820 1.25 1.25 1.19 0 0 0
24/10/2008
1.25
 25,500 1.27 1.29 1.23 0 0 0
23/10/2008
1.27
 39,600 1.33 1.33 1.27 0 150 0
22/10/2008
1.33
 36,630 1.37 1.37 1.30 3,000 0 0
21/10/2008
1.37
 23,680 1.31 1.38 1.31 0 0 0
20/10/2008
1.31
 24,810 1.38 1.38 1.31 0 0 0
17/10/2008
1.38
 14,480 1.38 1.38 1.36 0 0 0
16/10/2008
1.38
 34,290 1.44 1.44 1.38 1,000 1,000 0
15/10/2008
1.44
 95,880 1.38 1.44 1.41 10,000 0 0
14/10/2008
1.38
 15,800 1.31 1.38 1.38 0 8,000 0
13/10/2008
1.31
 32,770 1.30 1.33 1.28 350 3,400 0
10/10/2008
1.30
 89,270 1.37 1.41 1.30 0 0 0
09/10/2008
1.37
 66,670 1.36 1.42 1.30 0 0 0
08/10/2008
1.36
 80,630 1.41 1.41 1.34 970 56,230 0
07/10/2008
1.41
 23,770 1.47 1.47 1.41 0 23,770 0
06/10/2008
1.47
 51,360 1.55 1.55 1.47 0 1,740 0
03/10/2008
1.55
 18,810 1.55 1.56 1.51 0 0 0
02/10/2008
1.55
 30,760 1.51 1.56 1.52 0 8,420 0
01/10/2008
1.51
 65,700 1.47 1.54 1.46 0 0 0
30/09/2008
1.47
 41,480 1.55 1.55 1.47 0 0 0
29/09/2008
1.55
 44,930 1.59 1.59 1.52 2,000 0 0
26/09/2008
1.59
 56,230 1.56 1.63 1.58 5,000 0 0
25/09/2008
1.56
 35,460 1.50 1.56 1.49 7,130 0 0
24/09/2008
1.50
 36,490 1.53 1.53 1.49 5,200 8,480 0
23/09/2008
1.53
 168,450 1.53 1.58 1.45 1,200 0 0
22/09/2008
1.53
 7,400 1.46 1.53 1.53 0 540 0
19/09/2008
1.46
 11,550 1.40 1.46 1.46 0 0 0
18/09/2008
1.40
 73,530 1.46 1.46 1.40 5,760 1,000 0
17/09/2008
1.46
 102,240 1.52 1.52 1.44 0 25,800 0

Chính sách bảo mật | Điều khoản sử dụng |