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)
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
16/09/2008
1.52
 116,510 1.59 1.59 1.52 11,050 28,580 0
15/09/2008
1.59
 232,250 1.67 1.74 1.59 0 131,870 0
12/09/2008
1.67
 66,360 1.76 1.76 1.67 200 13,050 0
11/09/2008
1.76
 34,860 1.84 1.84 1.76 1,300 21,240 0
10/09/2008
1.84
 31,280 1.93 1.93 1.84 0 1,000 0
09/09/2008
1.93
 84,570 2.00 2.01 1.91 1,200 0 0
08/09/2008
2.00
 198,980 1.92 2.01 1.83 7,500 6,000 0
05/09/2008
1.92
 228,140 1.83 1.92 1.82 2,200 0 0
04/09/2008
1.83
 162,570 1.77 1.85 1.74 100 10,000 0
03/09/2008
1.77
 50,410 1.69 1.77 1.77 0 0 0
29/08/2008
1.69
 62,430 1.78 1.78 1.69 800 4,280 0
28/08/2008
1.78
 69,570 1.87 1.87 1.78 1,360 2,300 0
27/08/2008
1.87
 243,170 1.78 1.87 1.79 11,500 0 0
26/08/2008
1.78
 121,680 1.70 1.78 1.76 0 810 0
25/08/2008
1.70
 216,350 1.63 1.70 1.64 32,100 770 0
22/08/2008
1.63
 124,490 1.64 1.68 1.56 100 0 0
21/08/2008
1.64
 119,160 1.58 1.64 1.51 0 0 0
20/08/2008
1.58
 39,500 1.66 1.66 1.58 5,840 0 0
19/08/2008
1.66
 77,220 1.75 1.75 1.66 0 0 0
18/08/2008
1.75
 156,430 1.67 1.75 1.69 0 0 0
15/08/2008
1.67
 22,250 1.63 1.67 1.67 18,000 2,050 0
14/08/2008
1.63
 54,530 1.58 1.63 1.62 35,300 50 0
13/08/2008
1.58
 151,540 1.54 1.58 1.52 54,850 1,000 0
12/08/2008
1.54
 101,600 1.50 1.54 1.52 77,760 0 0
11/08/2008
1.50
 62,900 1.45 1.50 1.50 3,650 0 0
08/08/2008
1.45
 38,280 1.43 1.45 1.41 0 100 0
07/08/2008
1.43
 66,560 1.44 1.47 1.43 8,860 0 0
06/08/2008
1.44
 55,640 1.42 1.45 1.39 0 0 0
05/08/2008
1.42
 35,270 1.46 1.46 1.42 0 0 0
04/08/2008
1.46
 98,260 1.46 1.50 1.45 14,320 0 0
01/08/2008
1.46
 141,030 1.43 1.46 1.40 68,680 0 0
31/07/2008
1.43
 71,040 1.46 1.49 1.42 0 0 0
30/07/2008
1.46
 101,080 1.51 1.55 1.46 7,000 0 0
29/07/2008
1.51
 14,520 1.46 1.51 1.51 3,600 0 0
28/07/2008
1.46
 186,930 1.51 1.55 1.46 0 63,100 0

Chính sách bảo mật | Điều khoản sử dụng |