Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/08/2007	5.23	67,810	5.02	5.23	5.02	64,100	0	0
20/08/2007	5.02	7,630	5.11	5.11	5.02	0	0	0
17/08/2007	5.11	4,220	5.13	5.13	5.08	0	0	0
16/08/2007	5.13	6,480	5.13	5.17	5.10	0	0	0
15/08/2007	5.13	13,420	5.20	5.20	5.13	50	5,000	0
14/08/2007	5.20	18,000	5.18	5.23	5.13	600	6,760	0
13/08/2007	5.18	12,840	5.23	5.23	5.13	670	500	0
10/08/2007	5.23	18,320	5.39	5.39	5.18	100	6,170	0
09/08/2007	5.39	62,160	5.29	5.39	5.18	33,600	26,580	0
08/08/2007	5.29	37,460	5.14	5.34	5.29	32,000	0	0
07/08/2007	5.14	33,370	5.14	5.17	5.09	0	0	0
06/08/2007	5.14	20,720	5.18	5.18	5.13	1,520	3,240	0
03/08/2007	5.18	34,960	5.29	5.34	5.13	8,390	18,000	0
02/08/2007	5.29	119,660	5.55	5.55	5.29	32,110	117,630	0
01/08/2007	5.55	29,150	5.29	5.55	5.34	16,540	0	0
31/07/2007	5.29	76,350	5.34	5.39	5.08	37,030	63,300	0
30/07/2007	5.34	18,200	5.55	5.55	5.34	0	0	0
27/07/2007	5.55	37,320	5.65	5.65	5.50	10,100	17,090	0
26/07/2007	5.65	23,570	5.76	5.76	5.65	8,770	2,910	0
25/07/2007	5.76	37,970	5.70	5.76	5.65	20,940	10,000	0
24/07/2007	5.70	43,200	5.86	5.86	5.70	21,360	29,000	0
23/07/2007	5.86	55,960	5.91	5.97	5.86	28,060	11,000	0
20/07/2007	5.91	57,030	5.91	5.97	5.91	30,100	0	0
19/07/2007	5.91	57,080	5.86	6.02	5.91	35,500	0	0
18/07/2007	5.86	65,200	5.86	5.97	5.86	35,000	160	0
17/07/2007	5.86	83,570	5.81	5.97	5.86	40,000	17,700	0
16/07/2007	5.81	63,850	5.91	6.02	5.81	37,350	830	0
13/07/2007	5.91	60,520	5.86	5.97	5.91	35,000	0	0
12/07/2007	5.86	131,290	5.91	6.18	5.86	48,450	170	0
11/07/2007	5.91	114,510	5.65	5.91	5.91	61,200	1,960	0
10/07/2007	5.65	54,660	5.55	5.70	5.65	40,000	0	0
09/07/2007	5.55	63,440	5.55	5.70	5.55	42,410	15,000	0
06/07/2007	5.55	59,760	5.50	5.65	5.55	52,300	0	0
05/07/2007	5.50	59,120	5.50	5.70	5.50	50,050	0	0
04/07/2007	5.50	69,420	5.34	5.55	5.44	52,000	0	0
03/07/2007	5.34	55,160	5.39	5.55	5.34	40,900	2,000	0
02/07/2007	5.39	43,680	5.50	5.70	5.39	30,000	420	0
29/06/2007	5.50	31,150	5.65	5.65	5.44	0	11,380	0
28/06/2007	5.65	49,900	5.70	5.70	5.60	8,140	25,730	0
27/06/2007	5.70	36,360	5.81	5.81	5.70	600	1,000	0
26/06/2007	5.81	51,720	5.76	5.86	5.76	35,300	0	0
25/06/2007	5.76	45,640	5.86	5.86	5.76	35,000	0	0
22/06/2007	5.86	42,120	5.86	5.86	5.86	35,000	5,200	0
21/06/2007	5.86	49,300	5.91	5.91	5.86	35,000	0	0
20/06/2007	5.91	710	5.91	5.91	5.86	35,400	10,000	0
19/06/2007	5.91	97,950	5.76	5.91	5.86	54,210	0	0
18/06/2007	5.76	47,760	5.86	5.91	5.76	30,000	2,150	0
15/06/2007	5.86	56,460	5.76	5.86	5.81	30,000	0	0
14/06/2007	5.76	46,770	5.76	5.86	5.76	25,000	0	0
13/06/2007	5.76	47,210	5.76	5.76	5.76	17,590	490	0
12/06/2007	5.76	47,500	5.76	5.76	5.70	400	0	0
11/06/2007	5.76	30,420	5.76	5.76	5.76	1,400	500	0
08/06/2007	5.76	63,960	5.91	5.91	5.76	2,600	50,000	0
07/06/2007	5.91	23,250	5.97	5.97	5.86	0	0	0
06/06/2007	5.97	57,280	5.81	5.97	5.81	600	21,920	0
05/06/2007	5.81	83,100	5.97	5.97	5.76	30,780	2,000	0
04/06/2007	5.97	64,700	6.02	6.07	5.97	36,500	5,000	0
01/06/2007	6.02	72,810	6.02	6.07	6.02	36,000	0	0
31/05/2007	6.02	65,930	6.07	6.07	5.97	37,700	2,400	0
30/05/2007	6.07	71,220	5.97	6.07	5.91	42,600	0	0
29/05/2007	5.97	93,230	6.07	6.07	5.97	0	61,330	0
28/05/2007	6.07	43,050	5.81	6.07	6.07	11,680	2,000	0
25/05/2007	5.81	163,980	5.97	5.97	5.81	350	122,810	0
24/05/2007	5.97	60,410	6.28	6.28	5.97	0	0	0
23/05/2007	6.28	108,090	6.18	6.44	6.28	1,100	3,460	0
22/05/2007	6.18	138,620	6.02	6.18	6.07	11,030	50	0
21/05/2007	6.02	39,100	5.86	6.02	5.97	0	100	0
18/05/2007	5.86	119,610	5.81	5.86	5.81	950	91,380	0
17/05/2007	5.81	89,230	5.97	5.97	5.81	0	72,880	0
16/05/2007	5.97	33,310	5.86	5.97	5.97	100	9,000	0
15/05/2007	5.86	143,730	6.12	6.12	5.86	30,050	122,160	0

Page:
<<
46
47
48
>>

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

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH