Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.60
0.05
(0.40%)
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
(2026-07-01) 		0.25 2.03% 467,500 9,600 0
11.80
12.60
12.60
2 tháng
(2026-06-01) 		0.04 0.33% 1,174,600 8,700 0
11.80
12.65
12.60
3 tháng
(2026-05-04) 		0.22 1.82% 1,905,700 5,150 0
11.80
12.65
12.60
6 tháng
(2026-02-02) 		-0.69 -5.21% 11,521,900 18,250 0.0
11.80
16.34
12.60
12 tháng
(2025-08-05) 		-0.19 -1.47% 16,222,900 -14,850 -0.4
11.80
16.34
12.60
24 tháng
(2024-08-12) 		0.42 3.44% 24,518,100 -18,700 -0.4
11.45
16.34
12.60
36 tháng
(2023-08-16) 		-0.06 -0.49% 33,490,200 -180,349 -2.8
11
16.34
12.60
60 tháng
(2021-08-26) 		0.26 2.09% 69,969,800 -910,765 -12.4
11
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2007
5.11
 113,160 4.92 5.16 5.07 4,900 300 0
25/09/2007
4.92
 96,320 4.73 4.92 4.78 3,000 0 0
24/09/2007
4.73
 36,440 4.74 4.76 4.72 300 9,280 0
21/09/2007
4.74
 27,970 4.78 4.78 4.73 750 5,850 0
20/09/2007
4.78
 29,290 4.72 4.78 4.76 0 3,000 0
19/09/2007
4.72
 35,480 4.72 4.72 4.68 230 2,000 0
18/09/2007
4.72
 19,090 4.73 4.73 4.68 1,020 250 0
17/09/2007
4.73
 19,060 4.74 4.78 4.73 0 750 0
14/09/2007
4.74
 10,710 4.78 4.78 4.73 300 0 0
13/09/2007
4.78
 10,690 4.87 4.87 4.78 0 0 0
12/09/2007
4.87
 59,060 4.87 4.97 4.87 0 0 0
11/09/2007
4.87
 70,300 4.76 4.87 4.77 1,000 1,050 0
10/09/2007
4.76
 28,550 4.68 4.76 4.71 400 0 0
07/09/2007
4.68
 27,170 4.68 4.68 4.66 100 0 0
06/09/2007
4.68
 12,950 4.68 4.68 4.66 0 0 0
05/09/2007
4.68
 20,120 4.71 4.75 4.65 1,480 0 0
04/09/2007
4.71
 17,860 4.61 4.72 4.64 1,680 0 0
31/08/2007
4.61
 86,250 4.70 4.70 4.60 300 81,030 0
30/08/2007
4.70
 9,920 4.71 4.71 4.64 2,150 0 0
29/08/2007
4.71
 10,030 4.73 4.73 4.68 0 0 0
28/08/2007
4.73
 10,510 4.78 4.78 4.73 0 0 0
27/08/2007
4.78
 11,450 4.83 4.83 4.75 100 0 0
24/08/2007
4.83
 66,900 4.73 4.83 4.68 64,000 0 0
23/08/2007
4.73
 14,860 4.68 4.75 4.68 200 0 0
22/08/2007
4.68
 9,490 4.78 4.78 4.68 0 0 0
21/08/2007
4.78
 67,810 4.59 4.78 4.59 64,100 0 0
20/08/2007
4.59
 7,630 4.66 4.66 4.59 0 0 0
17/08/2007
4.66
 4,220 4.68 4.68 4.64 0 0 0
16/08/2007
4.68
 6,480 4.68 4.72 4.65 0 0 0
15/08/2007
4.68
 13,420 4.75 4.75 4.68 50 5,000 0
14/08/2007
4.75
 18,000 4.73 4.78 4.68 600 6,760 0
13/08/2007
4.73
 12,840 4.78 4.78 4.68 670 500 0
10/08/2007
4.78
 18,320 4.92 4.92 4.73 100 6,170 0
09/08/2007
4.92
 62,160 4.83 4.92 4.73 33,600 26,580 0
08/08/2007
4.83
 37,460 4.69 4.87 4.83 32,000 0 0
07/08/2007
4.69
 33,370 4.69 4.72 4.64 0 0 0
06/08/2007
4.69
 20,720 4.73 4.73 4.68 1,520 3,240 0
03/08/2007
4.73
 34,960 4.83 4.87 4.68 8,390 18,000 0
02/08/2007
4.83
 119,660 5.07 5.07 4.83 32,110 117,630 0
01/08/2007
5.07
 29,150 4.83 5.07 4.87 16,540 0 0
31/07/2007
4.83
 76,350 4.87 4.92 4.64 37,030 63,300 0
30/07/2007
4.87
 18,200 5.07 5.07 4.87 0 0 0
27/07/2007
5.07
 37,320 5.16 5.16 5.02 10,100 17,090 0
26/07/2007
5.16
 23,570 5.26 5.26 5.16 8,770 2,910 0
25/07/2007
5.26
 37,970 5.21 5.26 5.16 20,940 10,000 0
24/07/2007
5.21
 43,200 5.35 5.35 5.21 21,360 29,000 0
23/07/2007
5.35
 55,960 5.40 5.45 5.35 28,060 11,000 0
20/07/2007
5.40
 57,030 5.40 5.45 5.40 30,100 0 0
19/07/2007
5.40
 57,080 5.35 5.50 5.40 35,500 0 0
18/07/2007
5.35
 65,200 5.35 5.45 5.35 35,000 160 0
17/07/2007
5.35
 83,570 5.30 5.45 5.35 40,000 17,700 0
16/07/2007
5.30
 63,850 5.40 5.50 5.30 37,350 830 0
13/07/2007
5.40
 60,520 5.35 5.45 5.40 35,000 0 0
12/07/2007
5.35
 131,290 5.40 5.64 5.35 48,450 170 0
11/07/2007
5.40
 114,510 5.16 5.40 5.40 61,200 1,960 0
10/07/2007
5.16
 54,660 5.07 5.21 5.16 40,000 0 0
09/07/2007
5.07
 63,440 5.07 5.21 5.07 42,410 15,000 0
06/07/2007
5.07
 59,760 5.02 5.16 5.07 52,300 0 0
05/07/2007
5.02
 59,120 5.02 5.21 5.02 50,050 0 0
04/07/2007
5.02
 69,420 4.87 5.07 4.97 52,000 0 0
03/07/2007
4.87
 55,160 4.92 5.07 4.87 40,900 2,000 0
02/07/2007
4.92
 43,680 5.02 5.21 4.92 30,000 420 0
29/06/2007
5.02
 31,150 5.16 5.16 4.97 0 11,380 0
28/06/2007
5.16
 49,900 5.21 5.21 5.11 8,140 25,730 0
27/06/2007
5.21
 36,360 5.30 5.30 5.21 600 1,000 0
26/06/2007
5.30
 51,720 5.26 5.35 5.26 35,300 0 0
25/06/2007
5.26
 45,640 5.35 5.35 5.26 35,000 0 0
22/06/2007
5.35
 42,120 5.35 5.35 5.35 35,000 5,200 0
21/06/2007
5.35
 49,300 5.40 5.40 5.35 35,000 0 0
20/06/2007
5.40
 710 5.40 5.40 5.35 35,400 10,000 0
19/06/2007
5.40
 97,950 5.26 5.40 5.35 54,210 0 0
18/06/2007
5.26
 47,760 5.35 5.40 5.26 30,000 2,150 0
15/06/2007
5.35
 56,460 5.26 5.35 5.30 30,000 0 0
14/06/2007
5.26
 46,770 5.26 5.35 5.26 25,000 0 0
13/06/2007
5.26
 47,210 5.26 5.26 5.26 17,590 490 0
12/06/2007
5.26
 47,500 5.26 5.26 5.21 400 0 0
11/06/2007
5.26
 30,420 5.26 5.26 5.26 1,400 500 0
08/06/2007
5.26
 63,960 5.40 5.40 5.26 2,600 50,000 0
07/06/2007
5.40
 23,250 5.45 5.45 5.35 0 0 0
06/06/2007
5.45
 57,280 5.30 5.45 5.30 600 21,920 0
05/06/2007
5.30
 83,100 5.45 5.45 5.26 30,780 2,000 0
04/06/2007
5.45
 64,700 5.50 5.54 5.45 36,500 5,000 0
01/06/2007
5.50
 72,810 5.50 5.54 5.50 36,000 0 0
31/05/2007
5.50
 65,930 5.54 5.54 5.45 37,700 2,400 0
30/05/2007
5.54
 71,220 5.45 5.54 5.40 42,600 0 0
29/05/2007
5.45
 93,230 5.54 5.54 5.45 0 61,330 0
28/05/2007
5.54
 43,050 5.30 5.54 5.54 11,680 2,000 0
25/05/2007
5.30
 163,980 5.45 5.45 5.30 350 122,810 0
24/05/2007
5.45
 60,410 5.73 5.73 5.45 0 0 0
23/05/2007
5.73
 108,090 5.64 5.88 5.73 1,100 3,460 0
22/05/2007
5.64
 138,620 5.50 5.64 5.54 11,030 50 0
21/05/2007
5.50
 39,100 5.35 5.50 5.45 0 100 0
18/05/2007
5.35
 119,610 5.30 5.35 5.30 950 91,380 0
17/05/2007
5.30
 89,230 5.45 5.45 5.30 0 72,880 0
16/05/2007
5.45
 33,310 5.35 5.45 5.45 100 9,000 0
15/05/2007
5.35
 143,730 5.59 5.59 5.35 30,050 122,160 0
14/05/2007
5.59
 24,080 5.64 5.64 5.59 0 2,110 0
11/05/2007
5.64
 27,640 5.64 5.64 5.59 5,000 0 0
10/05/2007
5.64
 44,820 5.83 5.83 5.64 24,300 5,100 0
09/05/2007
5.83
 75,720 5.59 5.83 5.83 45,010 20,000 0

Chính sách bảo mật | Điều khoản sử dụng |