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)
10/11/2008
1.14
 27,720 1.19 1.19 1.13 0 0 0
07/11/2008
1.19
 19,800 1.25 1.25 1.19 0 4,000 0
06/11/2008
1.25
 46,620 1.31 1.31 1.25 0 0 0
05/11/2008
1.31
 30,270 1.28 1.32 1.30 0 0 0
04/11/2008
1.28
 41,590 1.23 1.28 1.23 0 0 0
03/11/2008
1.23
 47,570 1.19 1.24 1.19 1,000 0 0
31/10/2008
1.19
 27,260 1.14 1.19 1.19 0 1,500 0
30/10/2008
1.14
 46,500 1.09 1.14 1.10 3,000 1,500 0
29/10/2008
1.09
 69,050 1.04 1.09 1.07 3,000 640 0
28/10/2008
1.04
 68,660 1.09 1.09 1.04 3,000 22,380 0
27/10/2008
1.09
 38,820 1.14 1.14 1.09 0 0 0
24/10/2008
1.14
 25,500 1.16 1.18 1.12 0 0 0
23/10/2008
1.16
 39,600 1.22 1.22 1.16 0 150 0
22/10/2008
1.22
 36,630 1.25 1.25 1.19 3,000 0 0
21/10/2008
1.25
 23,680 1.20 1.26 1.20 0 0 0
20/10/2008
1.20
 24,810 1.26 1.26 1.20 0 0 0
17/10/2008
1.26
 14,480 1.26 1.26 1.24 0 0 0
16/10/2008
1.26
 34,290 1.32 1.32 1.26 1,000 1,000 0
15/10/2008
1.32
 95,880 1.26 1.32 1.29 10,000 0 0
14/10/2008
1.26
 15,800 1.20 1.26 1.26 0 8,000 0
13/10/2008
1.20
 32,770 1.19 1.22 1.17 350 3,400 0
10/10/2008
1.19
 89,270 1.25 1.29 1.19 0 0 0
09/10/2008
1.25
 66,670 1.24 1.30 1.19 0 0 0
08/10/2008
1.24
 80,630 1.29 1.29 1.23 970 56,230 0
07/10/2008
1.29
 23,770 1.35 1.35 1.29 0 23,770 0
06/10/2008
1.35
 51,360 1.42 1.42 1.35 0 1,740 0
03/10/2008
1.42
 18,810 1.42 1.43 1.38 0 0 0
02/10/2008
1.42
 30,760 1.38 1.43 1.39 0 8,420 0
01/10/2008
1.38
 65,700 1.35 1.41 1.34 0 0 0
30/09/2008
1.35
 41,480 1.42 1.42 1.35 0 0 0
29/09/2008
1.42
 44,930 1.46 1.46 1.39 2,000 0 0
26/09/2008
1.46
 56,230 1.43 1.49 1.45 5,000 0 0
25/09/2008
1.43
 35,460 1.37 1.43 1.36 7,130 0 0
24/09/2008
1.37
 36,490 1.40 1.40 1.36 5,200 8,480 0
23/09/2008
1.40
 168,450 1.40 1.45 1.33 1,200 0 0
22/09/2008
1.40
 7,400 1.34 1.40 1.40 0 540 0
19/09/2008
1.34
 11,550 1.28 1.34 1.34 0 0 0
18/09/2008
1.28
 73,530 1.34 1.34 1.28 5,760 1,000 0
17/09/2008
1.34
 102,240 1.39 1.39 1.32 0 25,800 0
16/09/2008
1.39
 116,510 1.46 1.46 1.39 11,050 28,580 0
15/09/2008
1.46
 232,250 1.52 1.58 1.46 0 131,870 0
12/09/2008
1.52
 66,360 1.60 1.60 1.52 200 13,050 0
11/09/2008
1.60
 34,860 1.68 1.68 1.60 1,300 21,240 0
10/09/2008
1.68
 31,280 1.76 1.76 1.68 0 1,000 0
09/09/2008
1.76
 84,570 1.82 1.83 1.74 1,200 0 0
08/09/2008
1.82
 198,980 1.75 1.83 1.67 7,500 6,000 0
05/09/2008
1.75
 228,140 1.67 1.75 1.66 2,200 0 0
04/09/2008
1.67
 162,570 1.61 1.69 1.58 100 10,000 0
03/09/2008
1.61
 50,410 1.54 1.61 1.61 0 0 0
29/08/2008
1.54
 62,430 1.62 1.62 1.54 800 4,280 0
28/08/2008
1.62
 69,570 1.70 1.70 1.62 1,360 2,300 0
27/08/2008
1.70
 243,170 1.62 1.70 1.63 11,500 0 0
26/08/2008
1.62
 121,680 1.55 1.62 1.60 0 810 0
25/08/2008
1.55
 216,350 1.49 1.55 1.50 32,100 770 0
22/08/2008
1.49
 124,490 1.50 1.53 1.43 100 0 0
21/08/2008
1.50
 119,160 1.45 1.50 1.38 0 0 0
20/08/2008
1.45
 39,500 1.51 1.51 1.45 5,840 0 0
19/08/2008
1.51
 77,220 1.59 1.59 1.51 0 0 0
18/08/2008
1.59
 156,430 1.52 1.59 1.54 0 0 0
15/08/2008
1.52
 22,250 1.49 1.52 1.52 18,000 2,050 0
14/08/2008
1.49
 54,530 1.45 1.49 1.48 35,300 50 0
13/08/2008
1.45
 151,540 1.41 1.45 1.39 54,850 1,000 0
12/08/2008
1.41
 101,600 1.37 1.41 1.39 77,760 0 0
11/08/2008
1.37
 62,900 1.33 1.37 1.37 3,650 0 0
08/08/2008
1.33
 38,280 1.31 1.33 1.29 0 100 0
07/08/2008
1.31
 66,560 1.32 1.35 1.31 8,860 0 0
06/08/2008
1.32
 55,640 1.30 1.33 1.27 0 0 0
05/08/2008
1.30
 35,270 1.34 1.34 1.30 0 0 0
04/08/2008
1.34
 98,260 1.34 1.37 1.33 14,320 0 0
01/08/2008
1.34
 141,030 1.31 1.34 1.28 68,680 0 0
31/07/2008
1.31
 71,040 1.34 1.36 1.30 0 0 0
30/07/2008
1.34
 101,080 1.38 1.42 1.34 7,000 0 0
29/07/2008
1.38
 14,520 1.34 1.38 1.38 3,600 0 0
28/07/2008
1.34
 186,930 1.38 1.42 1.34 0 63,100 0
25/07/2008
1.38
 25,490 1.42 1.42 1.38 13,140 2,000 0
24/07/2008
1.42
 9,550 1.46 1.46 1.42 0 2,400 0
23/07/2008
1.46
 1,690 1.50 1.50 1.46 0 0 0
22/07/2008
1.50
 6,800 1.53 1.53 1.50 6,500 0 0
21/07/2008
1.53
 43,940 1.57 1.57 1.53 16,160 0 0
18/07/2008
1.57
 183,440 1.61 1.61 1.57 10,100 0 0
17/07/2008
1.61
 267,540 1.57 1.61 1.58 15,400 0 0
16/07/2008
1.57
 264,680 1.53 1.57 1.50 23,260 0 0
15/07/2008
1.53
 12,250 1.50 1.53 1.53 0 600 0
14/07/2008
1.50
 104,270 1.46 1.50 1.49 2,160 59,710 0
11/07/2008
1.46
 668,040 1.42 1.46 1.38 12,180 460,000 0
10/07/2008
1.42
 195,440 1.46 1.48 1.42 0 149,000 0
09/07/2008
1.46
 59,180 1.42 1.46 1.43 0 0 0
08/07/2008
1.42
 57,200 1.46 1.46 1.42 10,000 0 0
07/07/2008
1.46
 142,350 1.50 1.53 1.46 11,900 0 0
04/07/2008
1.50
 141,320 1.46 1.50 1.50 38,000 100,000 0
03/07/2008
1.46
 267,370 1.42 1.46 1.40 20,200 200,000 0
02/07/2008
1.42
 100,410 1.43 1.47 1.39 5,490 60,000 0
01/07/2008
1.43
 66,080 1.39 1.43 1.41 300 0 0
30/06/2008
1.39
 24,150 1.39 1.39 1.37 3,100 2,290 0
27/06/2008
1.39
 38,530 1.35 1.39 1.31 5,000 0 0
26/06/2008
1.35
 38,240 1.35 1.39 1.31 900 0 0
25/06/2008
1.35
 5,930 1.32 1.35 1.35 0 0 0
24/06/2008
1.32
 45,000 1.29 1.32 1.31 200 50 0
23/06/2008
1.29
 77,980 1.32 1.32 1.29 1,100 0 0
20/06/2008
1.32
 5,610 1.36 1.36 1.32 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |