Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.85
0.50
(3.48%)
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
(2025-12-29) 		1 7.43% 1,436,500 7,700 0.1
13.45
15
14.35
2 tháng
(2025-11-28) 		0.95 7.04% 2,156,000 9,500 0.1
13.35
15
14.35
3 tháng
(2025-10-29) 		1 7.43% 2,724,300 7,100 0.1
13.35
15
14.35
6 tháng
(2025-07-31) 		0.60 4.33% 4,632,900 -27,500 -0.4
13.05
15
14.35
12 tháng
(2025-02-03) 		-0.33 -2.20% 8,676,800 -86,334 -1.1
12.55
15
14.35
24 tháng
(2024-02-07) 		1.98 15.84% 18,427,900 -19,991 -0.2
12.13
15.01
14.35
36 tháng
(2023-02-13) 		0.77 5.60% 27,738,100 -2,021,342 -32.4
12.04
15.01
14.35
60 tháng
(2021-02-22) 		1.48 11.38% 66,047,700 -804,715 -10.2
11.73
23
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |