Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2008	4.68	17,390	4.57	4.71	4.68	0	0	0
10/01/2008	4.57	39,690	4.81	4.81	4.57	4,000	870	0
09/01/2008	4.81	32,320	5.02	5.02	4.81	500	730	0
08/01/2008	5.02	17,970	4.92	5.08	5.02	9,520	700	0
07/01/2008	4.92	9,460	5.13	5.13	4.88	0	0	0
04/01/2008	5.13	8,880	5.11	5.13	5.05	0	0	0
03/01/2008	5.11	8,260	5.13	5.13	5.11	0	0	0
02/01/2008	5.13	19,020	5.23	5.23	5.13	400	2,000	0
28/12/2007	5.23	8,030	5.23	5.29	5.18	0	2,000	0
27/12/2007	5.23	11,150	5.23	5.29	5.23	0	1,000	0
26/12/2007	5.23	6,920	5.18	5.23	5.18	0	500	0
25/12/2007	5.18	5,420	5.19	5.23	5.15	0	120	0
24/12/2007	5.19	10,050	5.23	5.29	5.19	100	1,000	0
21/12/2007	5.23	16,850	5.23	5.34	5.15	5,400	100	0
20/12/2007	5.23	25,210	5.34	5.39	5.23	1,000	70	0
19/12/2007	5.34	16,460	5.23	5.39	5.23	2,700	0	0
18/12/2007	5.23	18,580	5.15	5.23	5.03	0	0	0
17/12/2007	5.15	12,570	5.23	5.29	5.15	7,370	0	0
14/12/2007	5.23	15,480	5.23	5.23	5.13	0	0	0
13/12/2007	5.23	15,480	5.29	5.34	5.23	390	0	0
12/12/2007	5.29	21,370	5.29	5.39	5.23	100	0	0
11/12/2007	5.29	21,460	5.34	5.34	5.23	0	0	0
10/12/2007	5.34	27,110	5.39	5.39	5.29	0	0	0
07/12/2007	5.39	11,170	5.44	5.44	5.39	0	0	0
06/12/2007	5.44	14,820	5.39	5.44	5.39	0	0	0
05/12/2007	5.39	15,510	5.44	5.44	5.34	100	0	0
04/12/2007	5.44	24,990	5.50	5.50	5.44	200	0	0
03/12/2007	5.50	28,850	5.50	5.55	5.44	2,000	0	0
30/11/2007	5.50	21,430	5.50	5.50	5.44	0	200	0
29/11/2007	5.50	21,600	5.44	5.55	5.44	200	0	0
28/11/2007	5.44	57,210	5.50	5.55	5.44	0	0	0
27/11/2007	5.50	50,410	5.55	5.60	5.50	480	500	0
26/11/2007	5.55	44,110	5.50	5.55	5.50	380	0	0
23/11/2007	5.50	26,410	5.55	5.55	5.44	3,800	0	0
22/11/2007	5.55	75,490	5.39	5.55	5.44	53,700	0	0
21/11/2007	5.39	48,680	5.44	5.44	5.34	20,000	630	0
20/11/2007	5.44	53,300	5.29	5.50	5.34	20,000	0	0
19/11/2007	5.29	150,790	5.44	5.44	5.23	290	147,500	0
16/11/2007	5.44	122,510	5.60	5.76	5.44	250	60,100	0
15/11/2007	5.60	137,590	5.34	5.60	5.50	41,420	5,000	0
14/11/2007	5.34	23,800	5.13	5.34	5.34	0	300	0
13/11/2007	5.13	84,850	5.23	5.29	5.13	7,480	44,530	0
12/11/2007	5.23	100,810	5.39	5.50	5.23	300	93,710	0
09/11/2007	5.39	90,500	5.55	5.60	5.39	0	73,960	0
08/11/2007	5.55	100,770	5.76	5.76	5.55	0	66,300	0
07/11/2007	5.76	90,180	5.81	5.91	5.70	5,440	81,010	0
06/11/2007	5.81	93,630	6.07	6.07	5.81	5,430	79,450	0
05/11/2007	6.07	9,870	6.28	6.28	6.07	0	0	0
02/11/2007	6.28	42,020	6.33	6.33	6.28	50	0	0
01/11/2007	6.33	28,280	6.33	6.49	6.33	2,300	120	0
31/10/2007	6.33	21,040	6.38	6.49	6.33	4,770	0	0
30/10/2007	6.38	21,040	6.33	6.44	6.33	4,850	0	0
29/10/2007	6.33	24,340	6.54	6.54	6.33	0	0	0
26/10/2007	6.54	24,910	6.80	6.80	6.54	0	0	0
25/10/2007	6.80	79,150	6.59	6.80	6.59	58,560	0	0
24/10/2007	6.59	77,700	6.28	6.59	6.23	41,520	5,000	0
23/10/2007	6.28	23,710	6.38	6.38	6.28	600	0	0
22/10/2007	6.38	32,000	6.49	6.49	6.33	100	6,000	0
19/10/2007	6.49	37,070	6.44	6.49	6.33	550	1,000	0
18/10/2007	6.44	56,690	6.70	6.70	6.44	650	0	0
17/10/2007	6.70	27,200	6.75	6.80	6.70	2,000	0	0
16/10/2007	6.75	61,240	6.70	6.91	6.70	20,600	0	0
15/10/2007	6.70	35,950	6.86	6.86	6.70	550	0	0
12/10/2007	6.86	65,990	7.01	7.01	6.70	0	45,350	0
11/10/2007	7.01	64,670	7.12	7.22	7.01	4,660	0	0
10/10/2007	7.12	178,470	6.80	7.12	6.86	151,540	1,500	0
09/10/2007	6.80	133,590	6.59	6.80	6.38	100,100	1,000	0
08/10/2007	6.59	53,820	6.91	6.91	6.59	2,000	0	0
05/10/2007	6.91	150,670	6.59	6.91	6.49	0	0	0
04/10/2007	6.59	123,330	6.91	6.91	6.59	2,610	0	0
03/10/2007	6.91	223,380	6.59	6.91	6.28	151,450	300	0
02/10/2007	6.59	183,520	6.28	6.59	6.28	88,530	5,300	0
01/10/2007	6.28	69,090	6.02	6.28	6.28	0	780	0
28/09/2007	6.02	160,820	5.76	6.02	5.91	65,540	300	0
27/09/2007	5.76	202,650	5.60	5.76	5.55	150,200	0	0
26/09/2007	5.60	113,160	5.39	5.65	5.55	4,900	300	0
25/09/2007	5.39	96,320	5.18	5.39	5.23	3,000	0	0
24/09/2007	5.18	36,440	5.19	5.21	5.17	300	9,280	0
21/09/2007	5.19	27,970	5.23	5.23	5.18	750	5,850	0
20/09/2007	5.23	29,290	5.17	5.23	5.21	0	3,000	0
19/09/2007	5.17	35,480	5.17	5.17	5.13	230	2,000	0
18/09/2007	5.17	19,090	5.18	5.18	5.13	1,020	250	0
17/09/2007	5.18	19,060	5.19	5.23	5.18	0	750	0
14/09/2007	5.19	10,710	5.23	5.23	5.18	300	0	0
13/09/2007	5.23	10,690	5.34	5.34	5.23	0	0	0
12/09/2007	5.34	59,060	5.34	5.44	5.34	0	0	0
11/09/2007	5.34	70,300	5.21	5.34	5.22	1,000	1,050	0
10/09/2007	5.21	28,550	5.13	5.21	5.16	400	0	0
07/09/2007	5.13	27,170	5.13	5.13	5.11	100	0	0
06/09/2007	5.13	12,950	5.13	5.13	5.11	0	0	0
05/09/2007	5.13	20,120	5.16	5.20	5.10	1,480	0	0
04/09/2007	5.16	17,860	5.05	5.17	5.08	1,680	0	0
31/08/2007	5.05	86,250	5.15	5.15	5.03	300	81,030	0
30/08/2007	5.15	9,920	5.16	5.16	5.08	2,150	0	0
29/08/2007	5.16	10,030	5.18	5.18	5.13	0	0	0
28/08/2007	5.18	10,510	5.23	5.23	5.18	0	0	0
27/08/2007	5.23	11,450	5.29	5.29	5.20	100	0	0
24/08/2007	5.29	66,900	5.18	5.29	5.13	64,000	0	0
23/08/2007	5.18	14,860	5.13	5.20	5.13	200	0	0
22/08/2007	5.13	9,490	5.23	5.23	5.13	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1	7.43%	1,436,500	7,700	0.1	13.45 15 14.35
2 tháng (2025-11-28)	0.95	7.04%	2,156,000	9,500	0.1	13.35 15 14.35
3 tháng (2025-10-29)	1	7.43%	2,724,300	7,100	0.1	13.35 15 14.35
6 tháng (2025-07-31)	0.60	4.33%	4,632,900	-27,500	-0.4	13.05 15 14.35
12 tháng (2025-02-03)	-0.33	-2.20%	8,676,800	-86,334	-1.1	12.55 15 14.35
24 tháng (2024-02-07)	1.98	15.84%	18,427,900	-19,991	-0.2	12.13 15.01 14.35
36 tháng (2023-02-13)	0.77	5.60%	27,738,100	-2,021,342	-32.4	12.04 15.01 14.35
60 tháng (2021-02-22)	1.48	11.38%	66,047,700	-804,715	-10.2	11.73 23 14.35

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH