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
(2026-08-17) 		0.10 0.68% 4,491,000 0 0
12.25
14.75
13.90
2 tháng
(2026-07-20) 		0.10 0.68% 8,403,600 0 0
12.20
15.25
13.90
3 tháng
(2026-06-18) 		1.38 10.27% 12,413,600 0 0
12.20
15.25
13.90
6 tháng
(2026-03-20) 		1.38 10.27% 24,092,900 0 0
11.32
15.25
13.90
12 tháng
(2025-09-22) 		1.38 10.27% 47,085,900 0 0
11.23
16.34
13.90
24 tháng
(2024-09-26) 		2.34 18.66% 86,415,000 0 0
11.23
16.34
13.90
36 tháng
(2023-10-02) 		2.12 16.66% 125,270,400 0 0
11.11
16.34
13.90
60 tháng
(2021-10-12) 		-4.59 -23.61% 181,084,600 1,523,827 30.8
10.83
19.91
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/05/2007
5.59
 70,840 5.35 5.59 5.54 46,630 41,000 0
07/05/2007
5.35
 27,390 5.40 5.40 5.35 190 15,170 0
04/05/2007
5.40
 18,940 5.35 5.40 5.35 10,000 4,830 0
03/05/2007
5.35
 26,360 5.26 5.35 5.35 19,000 11,680 0
02/05/2007
5.26
 28,580 5.40 5.50 5.26 6,700 15,960 0
25/04/2007
5.40
 27,730 5.35 5.40 5.35 500 12,870 0
24/04/2007
5.35
 23,480 5.54 5.54 5.30 0 0 0
23/04/2007
5.54
 21,840 5.78 5.78 5.54 30 0 0
20/04/2007
5.78
 27,560 5.88 5.88 5.78 12,000 4,140 0
19/04/2007
5.88
 73,810 5.78 6.02 5.88 580 20,000 0
18/04/2007
5.78
 12,950 5.54 5.78 5.54 0 30 0
17/04/2007
5.54
 68,800 5.54 5.54 5.54 57,650 8,480 0
16/04/2007
5.54
 126,390 5.83 5.83 5.54 90,030 83,400 0
13/04/2007
5.83
 54,400 6.07 6.07 5.78 6,250 14,950 0
12/04/2007
6.07
 38,990 6.21 6.21 6.07 12,050 50 0
11/04/2007
6.21
 17,770 6.36 6.36 6.21 0 0 0
10/04/2007
6.36
 31,990 6.36 6.36 6.36 20,100 0 0
09/04/2007
6.36
 37,520 6.21 6.50 6.36 27,260 0 0
06/04/2007
6.21
 21,760 6.40 6.40 6.21 300 0 0
05/04/2007
6.40
 105,800 6.40 6.40 6.40 83,560 0 0
04/04/2007
6.40
 18,820 6.12 6.40 6.12 0 300 0
03/04/2007
6.12
 42,770 6.40 6.40 6.12 100 0 0
02/04/2007
6.40
 55,960 6.64 6.64 6.40 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |