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)
18/01/2010
2.49
 39,160 2.62 2.62 2.49 1,010 8,000 -0.2
15/01/2010
2.62
 52,100 2.63 2.63 2.50 0 0 0
14/01/2010
2.63
 87,630 2.63 2.71 2.62 0 0 0
13/01/2010
2.63
 155,340 2.53 2.63 2.41 0 0 0
12/01/2010
2.53
 138,250 2.66 2.70 2.53 0 0 0
11/01/2010
2.66
 192,420 2.63 2.71 2.57 0 0 0
08/01/2010
2.63
 371,800 2.77 2.80 2.63 0 0 0
07/01/2010
2.77
 511,180 2.63 2.77 2.63 2,000 0 0.0
06/01/2010
2.63
 463,240 2.52 2.63 2.52 0 0 0
05/01/2010
2.52
 20,480 2.40 2.52 2.52 0 0 0
04/01/2010
2.40
 14,840 2.29 2.40 2.40 0 0 0
31/12/2009
2.29
 86,210 2.18 2.29 2.29 0 0 0
30/12/2009
2.18
 323,180 2.08 2.18 2.07 0 2,100 0
29/12/2009
2.08
 85,420 2.15 2.17 2.07 0 3,440 0
28/12/2009
2.15
 153,440 2.20 2.23 2.13 10 200 0
25/12/2009
2.20
 57,430 2.10 2.20 2.17 2,520 0 0
24/12/2009
2.10
 120,650 2.04 2.10 1.98 10 0 0
23/12/2009
2.04
 64,420 2.01 2.05 1.96 0 0 0
22/12/2009
2.01
 236,790 1.94 2.03 1.95 0 0 0
21/12/2009
1.94
 84,860 1.85 1.94 1.91 0 0 0
18/12/2009
1.85
 155,580 1.77 1.85 1.77 0 0 0
17/12/2009
1.77
 202,560 1.85 1.85 1.77 10 0 0
16/12/2009
1.85
 83,510 1.95 1.95 1.85 10 1,000 0
15/12/2009
1.95
 57,280 2.01 2.03 1.95 10 80 0
14/12/2009
2.01
 115,430 1.95 2.05 1.92 2,100 0 0
11/12/2009
1.95
 61,640 2.05 2.05 1.95 2,000 0 0
10/12/2009
2.05
 90,930 2.15 2.22 2.05 0 0 0
09/12/2009
2.15
 181,800 2.26 2.26 2.15 0 0 0
08/12/2009
2.26
 138,710 2.22 2.30 2.20 0 0 0
07/12/2009
2.22
 49,940 2.33 2.40 2.22 0 0 0
04/12/2009
2.33
 21,110 2.32 2.37 2.30 0 450 0
03/12/2009
2.32
 94,450 2.37 2.43 2.27 0 0 0
02/12/2009
2.37
 100,540 2.49 2.49 2.37 700 0 0
01/12/2009
2.49
 107,960 2.40 2.49 2.44 0 0 0
30/11/2009
2.40
 171,220 2.30 2.41 2.33 0 0 0
27/11/2009
2.30
 329,790 2.35 2.46 2.24 1,700 0 0
26/11/2009
2.35
 144,070 2.47 2.47 2.35 0 500 0
25/11/2009
2.47
 342,350 2.60 2.60 2.47 0 2,000 0
24/11/2009
2.60
 203,770 2.70 2.71 2.58 0 0 0
23/11/2009
2.70
 218,500 2.84 2.84 2.70 0 0 0
20/11/2009
2.84
 615,710 2.71 2.84 2.71 0 0 0
19/11/2009
2.71
 319,190 2.80 2.82 2.71 0 0 0
18/11/2009
2.80
 177,550 2.82 2.82 2.72 0 0 0
17/11/2009
2.82
 173,370 2.84 2.84 2.73 0 1,630 0
16/11/2009
2.84
 340,150 2.73 2.86 2.67 0 0 0
13/11/2009
2.73
 360,820 2.60 2.73 2.60 200 0 0
12/11/2009
2.60
 146,540 2.48 2.60 2.48 2,000 120 0
11/11/2009
2.48
 76,590 2.37 2.48 2.33 110 0 0
10/11/2009
2.37
 167,790 2.49 2.49 2.37 0 0 0
09/11/2009
2.49
 103,850 2.62 2.62 2.49 0 0 0
06/11/2009
2.62
 185,240 2.71 2.77 2.62 870 0 0
05/11/2009
2.71
 143,650 2.61 2.74 2.60 0 8,710 0
04/11/2009
2.61
 337,610 2.74 2.81 2.61 2,000 46,050 0
03/11/2009
2.74
 76,840 2.88 2.88 2.74 0 0 0
02/11/2009
2.88
 91,740 3.03 3.03 2.88 0 0 0
30/10/2009
3.03
 282,620 2.88 3.03 2.83 0 180 0
29/10/2009
2.88
 177,960 3.04 3.04 2.88 600 0 0
28/10/2009
3.04
 212,400 3.09 3.13 3.00 0 0 0
27/10/2009
3.09
 204,390 3.23 3.23 3.08 0 0 0
26/10/2009
3.23
 451,120 3.10 3.25 3.10 0 1,220 0
23/10/2009
3.10
 660,490 3.07 3.22 3.05 0 1,050 0
22/10/2009
3.07
 271,690 3.09 3.09 3.04 0 60,900 0
21/10/2009
3.09
 335,030 3.14 3.18 3.07 2,000 0 0
20/10/2009
3.14
 346,760 3.13 3.25 3.14 0 0 0
19/10/2009
3.13
 273,520 3.10 3.13 3.04 910 2,480 0
16/10/2009
3.10
 392,640 3.25 3.25 3.10 690 1,000 0
15/10/2009
3.25
 403,850 3.35 3.45 3.23 50,200 0 0
14/10/2009
3.35
 420,540 3.20 3.35 3.12 3,900 0 0
13/10/2009
3.20
 860,610 3.05 3.20 3.07 0 0 0
12/10/2009
3.05
 466,610 2.91 3.05 3.01 2,000 0 0
09/10/2009
2.91
 443,300 2.78 2.91 2.82 500 0 0
08/10/2009
2.78
 177,380 2.81 2.81 2.73 0 0 0
07/10/2009
2.81
 178,690 2.74 2.82 2.74 0 0 0
06/10/2009
2.74
 165,730 2.81 2.83 2.74 0 0 0
05/10/2009
2.81
 135,040 2.86 2.93 2.72 0 330 0
02/10/2009
2.86
 221,330 2.91 2.91 2.77 0 0 0
01/10/2009
2.91
 866,810 2.78 2.91 2.77 0 50,000 0
30/09/2009
2.78
 360,960 2.86 2.88 2.78 0 107,530 0
29/09/2009
2.86
 742,810 2.73 2.86 2.73 0 0 0
28/09/2009
2.73
 200,080 2.77 2.80 2.72 1,000 0 0
25/09/2009
2.77
 254,580 2.77 2.79 2.65 900 7,500 0
24/09/2009
2.77
 544,740 2.87 2.87 2.74 0 0 0
23/09/2009
2.87
 44,900 2.74 2.87 2.87 0 0 0
22/09/2009
2.74
 175,590 2.61 2.74 2.61 0 1,000 0
21/09/2009
2.61
 299,680 2.71 2.77 2.61 0 6,670 0
18/09/2009
2.71
 282,530 2.67 2.72 2.67 100 0 0
17/09/2009
2.67
 220,830 2.65 2.73 2.65 0 2,000 0
16/09/2009
2.65
 203,880 2.67 2.67 2.62 0 0 0
15/09/2009
2.67
 340,120 2.71 2.71 2.59 10 3,950 0
14/09/2009
2.71
 262,430 2.78 2.82 2.71 0 160 0
11/09/2009
2.78
 428,860 2.85 2.86 2.78 3,000 170 0
10/09/2009
2.85
 236,420 2.90 2.93 2.82 10 0 0
09/09/2009
2.90
 363,750 2.91 3.01 2.87 9,690 0 0
08/09/2009
2.91
 664,960 2.78 2.91 2.80 0 600 0
07/09/2009
2.78
 530,940 2.66 2.78 2.55 10 0 0
04/09/2009
2.66
 1,205,520 2.77 2.90 2.66 3,710 500 0
03/09/2009
2.77
 230,810 2.63 2.77 2.77 0 54,030 0
02/09/2009
2.63
 0 2.63 2.63 2.63 0 0 0
01/09/2009
2.63
 952,430 2.52 2.63 2.58 10 15,480 0
31/08/2009
2.52
 23,220 2.40 2.52 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |