Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.80
-0.05
(-0.36%)
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
(2026-05-18) 		0.05 0.36% 683,500 -2,900 0
13.40
13.85
13.85
2 tháng
(2026-04-20) 		-0.10 -0.72% 1,360,700 -3,850 0
13.40
13.95
13.85
3 tháng
(2026-03-19) 		-0.05 -0.36% 2,392,400 6,850 0.0
13.40
14
13.85
6 tháng
(2025-12-19) 		0.40 2.97% 12,503,100 17,150 0.1
13.35
17.90
13.85
12 tháng
(2025-06-23) 		-0.60 -4.15% 16,475,200 -25,650 -0.3
13.05
17.90
13.85
24 tháng
(2024-06-27) 		0.42 3.14% 24,649,500 -7,600 -0.1
12.55
17.90
13.85
36 tháng
(2023-07-03) 		0.38 2.81% 34,714,700 -1,000,149 -15.9
12.04
17.90
13.85
60 tháng
(2021-07-13) 		1.83 15.25% 71,169,400 -839,465 -10.8
11.87
23
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2008
1.51
 25,490 1.55 1.55 1.51 13,140 2,000 0
24/07/2008
1.55
 9,550 1.59 1.59 1.55 0 2,400 0
23/07/2008
1.59
 1,690 1.64 1.64 1.59 0 0 0
22/07/2008
1.64
 6,800 1.68 1.68 1.64 6,500 0 0
21/07/2008
1.68
 43,940 1.72 1.72 1.68 16,160 0 0
18/07/2008
1.72
 183,440 1.77 1.77 1.72 10,100 0 0
17/07/2008
1.77
 267,540 1.72 1.77 1.74 15,400 0 0
16/07/2008
1.72
 264,680 1.68 1.72 1.64 23,260 0 0
15/07/2008
1.68
 12,250 1.64 1.68 1.68 0 600 0
14/07/2008
1.64
 104,270 1.59 1.64 1.63 2,160 59,710 0
11/07/2008
1.59
 668,040 1.55 1.59 1.51 12,180 460,000 0
10/07/2008
1.55
 195,440 1.59 1.62 1.55 0 149,000 0
09/07/2008
1.59
 59,180 1.55 1.59 1.56 0 0 0
08/07/2008
1.55
 57,200 1.59 1.59 1.55 10,000 0 0
07/07/2008
1.59
 142,350 1.64 1.68 1.59 11,900 0 0
04/07/2008
1.64
 141,320 1.59 1.64 1.64 38,000 100,000 0
03/07/2008
1.59
 267,370 1.55 1.59 1.53 20,200 200,000 0
02/07/2008
1.55
 100,410 1.56 1.60 1.52 5,490 60,000 0
01/07/2008
1.56
 66,080 1.52 1.56 1.54 300 0 0
30/06/2008
1.52
 24,150 1.52 1.52 1.50 3,100 2,290 0
27/06/2008
1.52
 38,530 1.47 1.52 1.43 5,000 0 0
26/06/2008
1.47
 38,240 1.47 1.52 1.43 900 0 0
25/06/2008
1.47
 5,930 1.44 1.47 1.47 0 0 0
24/06/2008
1.44
 45,000 1.41 1.44 1.43 200 50 0
23/06/2008
1.41
 77,980 1.44 1.44 1.41 1,100 0 0
20/06/2008
1.44
 5,610 1.49 1.49 1.44 300 0 0
19/06/2008
1.49
 6,560 1.53 1.53 1.49 0 0 0
18/06/2008
1.53
 161,180 1.55 1.57 1.53 14,940 0 0
17/06/2008
1.55
 108,480 1.53 1.55 1.55 10,800 0 0
16/06/2008
1.53
 51,730 1.51 1.53 1.53 9,800 0 0
13/06/2008
1.51
 76,720 1.49 1.51 1.51 4,420 12,440 0
12/06/2008
1.49
 65,250 1.46 1.49 1.46 1,000 40,000 0
11/06/2008
1.46
 68,410 1.44 1.46 1.42 150 15,000 0
10/06/2008
1.44
 3,900 1.46 1.46 1.44 0 0 0
09/06/2008
1.46
 4,760 1.49 1.49 1.46 3,000 0 0
06/06/2008
1.49
 35,900 1.51 1.51 1.49 22,310 0 0

Chính sách bảo mật | Điều khoản sử dụng |