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)
08/04/2009
0.96
 83,440 0.97 0.99 0.94 230 0 0
07/04/2009
0.97
 96,540 0.93 0.97 0.93 0 5,000 0
03/04/2009
0.93
 317,060 0.89 0.93 0.89 5,000 0 0
02/04/2009
0.89
 166,830 0.89 0.90 0.89 100 2,000 0
01/04/2009
0.89
 27,430 0.88 0.89 0.88 0 0 0
31/03/2009
0.88
 9,780 0.89 0.89 0.86 0 0 0
30/03/2009
0.89
 23,570 0.89 0.89 0.86 0 0 0
27/03/2009
0.89
 102,610 0.89 0.89 0.87 0 0 0
26/03/2009
0.89
 59,790 0.90 0.91 0.88 0 0 0
25/03/2009
0.90
 22,180 0.90 0.91 0.88 0 0 0
24/03/2009
0.90
 55,170 0.86 0.90 0.88 0 1,250 0
23/03/2009
0.86
 32,090 0.87 0.87 0.86 0 0 0
20/03/2009
0.87
 28,310 0.86 0.88 0.85 0 0 0
19/03/2009
0.86
 61,040 0.89 0.89 0.85 0 0 0
18/03/2009
0.89
 108,710 0.89 0.93 0.89 3,000 0 0
17/03/2009
0.89
 65,610 0.86 0.90 0.87 20 0 0
16/03/2009
0.86
 14,550 0.86 0.88 0.85 0 5,690 0
13/03/2009
0.86
 15,130 0.84 0.86 0.84 0 0 0
12/03/2009
0.84
 26,400 0.88 0.88 0.84 0 0 0
11/03/2009
0.88
 55,860 0.84 0.88 0.87 0 0 0
10/03/2009
0.84
 50,130 0.80 0.84 0.81 0 0 0
09/03/2009
0.80
 16,010 0.80 0.81 0.80 0 3,200 0
06/03/2009
0.80
 28,780 0.81 0.81 0.79 0 20,000 0
05/03/2009
0.81
 30,460 0.79 0.82 0.81 0 0 0
04/03/2009
0.79
 10,500 0.79 0.81 0.79 0 0 0
03/03/2009
0.79
 21,960 0.81 0.81 0.78 0 0 0
02/03/2009
0.81
 20,540 0.80 0.83 0.80 0 6,000 0
27/02/2009
0.80
 20,900 0.79 0.80 0.78 0 0 0
26/02/2009
0.79
 16,350 0.78 0.79 0.76 2,000 0 0
25/02/2009
0.78
 26,340 0.75 0.78 0.75 6,000 0 0
24/02/2009
0.75
 38,460 0.79 0.79 0.75 1,300 350 0
23/02/2009
0.79
 18,940 0.81 0.82 0.78 0 2,510 0
20/02/2009
0.81
 53,560 0.85 0.85 0.81 0 0 0
19/02/2009
0.85
 41,590 0.89 0.89 0.85 0 0 0
18/02/2009
0.89
 32,560 0.93 0.93 0.89 0 0 0
17/02/2009
0.93
 10,710 0.94 0.95 0.91 0 0 0
16/02/2009
0.94
 7,050 0.94 0.96 0.94 0 0 0
13/02/2009
0.94
 5,880 0.93 0.95 0.94 0 0 0
12/02/2009
0.93
 36,600 0.96 0.98 0.93 0 30,000 0
11/02/2009
0.96
 14,960 0.99 0.99 0.96 0 0 0
10/02/2009
0.99
 8,360 0.99 0.99 0.98 3,200 0 0
09/02/2009
0.99
 20,920 0.97 1.00 0.99 10 0 0
06/02/2009
0.97
 13,320 0.93 0.97 0.94 3,050 0 0
05/02/2009
0.93
 13,280 0.96 0.98 0.93 0 0 0
04/02/2009
0.96
 6,520 0.96 0.99 0.94 40 0 0
03/02/2009
0.96
 16,780 0.99 1.00 0.95 0 0 0
02/02/2009
0.99
 18,040 0.96 1.00 0.96 20 0 0
23/01/2009
0.96
 30,170 0.97 1.01 0.96 50 20,000 0
22/01/2009
0.97
 73,710 1.00 1.02 0.97 70 70,000 0
21/01/2009
1.00
 14,610 1.01 1.01 0.99 20 0 0
20/01/2009
1.01
 16,430 1.01 1.02 0.99 5,040 0 0
19/01/2009
1.01
 13,870 1.00 1.03 1.00 0 0 0
16/01/2009
1.00
 18,960 1.01 1.02 1.00 300 0 0
15/01/2009
1.01
 10,130 1.02 1.03 0.99 250 0 0
14/01/2009
1.02
 22,100 1.04 1.04 1.01 40 0 0
13/01/2009
1.04
 22,890 1.02 1.04 0.99 20 0 0
12/01/2009
1.02
 9,450 1.03 1.05 1.02 10 0 0
09/01/2009
1.03
 18,630 1.07 1.07 1.03 690 0 0
08/01/2009
1.07
 94,210 1.04 1.07 1.04 2,010 0 0
07/01/2009
1.04
 136,390 0.99 1.04 1.00 18,070 0 0
06/01/2009
0.99
 30,850 0.99 0.99 0.98 40 0 0
05/01/2009
0.99
 17,720 0.98 0.99 0.97 20 0 0
02/01/2009
0.98
 12,510 0.99 0.99 0.98 0 0 0
31/12/2008
0.99
 45,710 0.98 1.00 0.98 13,940 300 0
30/12/2008
0.98
 28,240 0.98 1.00 0.97 0 0 0
29/12/2008
0.98
 6,480 0.98 0.98 0.97 0 0 0
26/12/2008
0.98
 4,160 0.97 0.99 0.97 0 0 0
25/12/2008
0.97
 15,680 0.97 0.97 0.94 0 0 0
24/12/2008
0.97
 7,600 0.97 0.97 0.97 1,030 0 0
23/12/2008
0.97
 4,960 0.99 0.99 0.96 0 0 0
22/12/2008
0.99
 33,230 0.99 1.01 0.99 0 0 0
19/12/2008
0.99
 13,300 0.99 0.99 0.96 0 0 0
18/12/2008
0.99
 17,610 1.01 1.01 0.96 0 0 0
17/12/2008
1.01
 17,890 1.02 1.02 0.97 0 0 0
16/12/2008
1.02
 34,080 1.01 1.02 0.96 0 1,600 0
15/12/2008
1.01
 13,530 0.99 1.03 0.98 0 0 0
12/12/2008
0.99
 26,910 0.95 0.99 0.97 0 0 0
11/12/2008
0.95
 22,060 0.92 0.95 0.91 0 0 0
10/12/2008
0.92
 9,460 0.96 0.96 0.92 0 0 0
09/12/2008
0.96
 18,190 0.96 0.99 0.96 0 2,000 0
08/12/2008
0.96
 22,230 1.01 1.01 0.96 0 0 0
05/12/2008
1.01
 7,760 1.02 1.02 1.00 0 0 0
04/12/2008
1.02
 11,340 1.01 1.03 1.01 0 0 0
03/12/2008
1.01
 30,000 1.00 1.03 1.01 0 0 0
02/12/2008
1.00
 44,380 1.04 1.04 0.99 0 0 0
01/12/2008
1.04
 25,700 1.05 1.06 1.03 9,500 0 0
28/11/2008
1.05
 48,250 1.03 1.07 1.04 0 0 0
27/11/2008
1.03
 9,530 1.04 1.06 1.03 0 0 0
26/11/2008
1.04
 22,670 1.05 1.07 1.04 0 0 0
25/11/2008
1.05
 21,110 1.03 1.06 1.04 0 5,280 0
24/11/2008
1.03
 18,540 1.05 1.07 1.03 100 11,920 0
21/11/2008
1.05
 38,870 1.09 1.09 1.05 0 0 0
20/11/2008
1.09
 45,540 1.11 1.11 1.06 0 0 0
19/11/2008
1.11
 28,880 1.11 1.12 1.10 800 0 0
18/11/2008
1.11
 21,040 1.11 1.13 1.08 0 0 0
17/11/2008
1.11
 57,780 1.15 1.16 1.10 0 0 0
14/11/2008
1.15
 46,790 1.17 1.21 1.14 1,400 0 0
13/11/2008
1.17
 9,120 1.17 1.17 1.14 0 0 0
12/11/2008
1.17
 20,730 1.12 1.17 1.08 0 0 0
11/11/2008
1.12
 21,890 1.14 1.14 1.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |