Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/05/2007	6.12	24,080	6.18	6.18	6.12	0	2,110	0
11/05/2007	6.18	27,640	6.18	6.18	6.12	5,000	0	0
10/05/2007	6.18	44,820	6.38	6.38	6.18	24,300	5,100	0
09/05/2007	6.38	75,720	6.12	6.38	6.38	45,010	20,000	0
08/05/2007	6.12	70,840	5.86	6.12	6.07	46,630	41,000	0
07/05/2007	5.86	27,390	5.91	5.91	5.86	190	15,170	0
04/05/2007	5.91	18,940	5.86	5.91	5.86	10,000	4,830	0
03/05/2007	5.86	26,360	5.76	5.86	5.86	19,000	11,680	0
02/05/2007	5.76	28,580	5.91	6.02	5.76	6,700	15,960	0
25/04/2007	5.91	27,730	5.86	5.91	5.86	500	12,870	0
24/04/2007	5.86	23,480	6.07	6.07	5.81	0	0	0
23/04/2007	6.07	21,840	6.33	6.33	6.07	30	0	0
20/04/2007	6.33	27,560	6.44	6.44	6.33	12,000	4,140	0
19/04/2007	6.44	73,810	6.33	6.59	6.44	580	20,000	0
18/04/2007	6.33	12,950	6.07	6.33	6.07	0	30	0
17/04/2007	6.07	68,800	6.07	6.07	6.07	57,650	8,480	0
16/04/2007	6.07	126,390	6.38	6.38	6.07	90,030	83,400	0
13/04/2007	6.38	54,400	6.65	6.65	6.33	6,250	14,950	0
12/04/2007	6.65	38,990	6.80	6.80	6.65	12,050	50	0
11/04/2007	6.80	17,770	6.96	6.96	6.80	0	0	0
10/04/2007	6.96	31,990	6.96	6.96	6.96	20,100	0	0
09/04/2007	6.96	37,520	6.80	7.12	6.96	27,260	0	0
06/04/2007	6.80	21,760	7.01	7.01	6.80	300	0	0
05/04/2007	7.01	105,800	7.01	7.01	7.01	83,560	0	0
04/04/2007	7.01	18,820	6.70	7.01	6.70	0	300	0
03/04/2007	6.70	42,770	7.01	7.01	6.70	100	0	0
02/04/2007	7.01	55,960	7.27	7.27	7.01	1,000	0	0
30/03/2007	7.27	170,280	6.96	7.27	7.22	600	0	0
29/03/2007	6.96	141,280	6.65	6.96	6.96	2,100	84,490	0
28/03/2007	6.65	63,970	6.96	6.96	6.65	100	2,000	0
27/03/2007	6.96	76,160	7.27	7.27	6.96	52,940	0	0
26/03/2007	7.27	65,300	7.64	7.64	7.27	33,290	3,530	0
23/03/2007	7.64	42,760	7.64	7.64	7.64	0	0	0
22/03/2007	7.64	64,590	7.95	7.95	7.64	1,960	0	0
21/03/2007	7.95	75,580	8.37	8.37	7.95	11,370	0	0
20/03/2007	8.37	87,290	8.43	8.43	8.37	950	5,000	0

Page:
<<
47
48
49

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

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH