CTCP Đầu tư Phát triển Gas Đô thị (pcg)

3.10
0
(0%)
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
(2026-08-10) 		0 0% 9,000 9,000 0
3.10
3.10
3.10
2 tháng
(2026-07-10) 		0.10 3.33% 46,200 45,100 0
2.70
3.10
3.10
3 tháng
(2026-06-10) 		0.60 24% 75,100 71,600 0
2.50
3.10
3.10
6 tháng
(2026-03-12) 		0 0% 333,100 320,700 0.6
2.20
3.40
3.10
12 tháng
(2025-09-15) 		1 47.62% 889,700 585,000 1.2
1.90
3.40
3.10
24 tháng
(2024-09-18) 		-1.90 -38% 5,014,131 -728,000 -2.7
1.90
7.90
3.10
36 tháng
(2023-09-25) 		-3.20 -50.79% 5,459,942 -676,927 -2.4
1.90
7.90
3.10
60 tháng
(2021-10-04) 		-9 -74.38% 27,042,844 776,473 7.8
1.90
13.50
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2025
2.80
 21,700 3.10 3.10 2.80 0 20,000 -0.1
21/01/2025
3.10
 20,600 3.50 3.50 2.90 0 20,000 -0.1
20/01/2025
3.20
 22,600 3.40 3.50 3.10 2,400 20,000 -0.1
17/01/2025
3.40
 22,500 3.20 3.40 3.20 0 20,000 -0.1
16/01/2025
3.20
 24,410 3.30 3.40 3.20 0 20,000 -0.1
15/01/2025
3.20
 33,400 3.50 3.50 3.20 13,800 20,000 -0.0
14/01/2025
3.30
 21,800 3.40 3.40 3.20 0 20,000 -0.1
13/01/2025
3.40
 20,900 3.70 3.70 3.40 0 20,000 -0.1
10/01/2025
3.70
 600 3.70 3.70 3.70 0 0 0
09/01/2025
3.70
 200 3.70 3.70 3.70 0 0 0
08/01/2025
3.70
 12,400 3.60 3.70 3.60 0 0 0
07/01/2025
3.50
 6,000 3.60 3.60 3.50 0 0 0
06/01/2025
3.60
 400 3.60 3.60 3.60 0 0 0
03/01/2025
3.70
 14,400 3.60 3.70 3.50 0 14,000 -0.1
02/01/2025
3.70
 14,300 3.90 3.90 3.60 0 14,000 -0.1
31/12/2024
3.90
 14,100 3.90 3.90 3.60 0 14,000 -0.1
30/12/2024
4
 16,302 3.90 4 3.70 0 14,000 -0.1
27/12/2024
4
 2,301 4 4 4 0 0 0
26/12/2024
4
 4,800 4 4.10 3.90 0 2,900 -0.0
25/12/2024
4
 19,800 3.90 4.10 3.90 0 9,600 -0.0
24/12/2024
3.90
 13,600 3.90 3.90 3.70 0 13,400 -0.1
23/12/2024
4
 14,121 4.20 4.20 3.80 0 13,400 -0.1
20/12/2024
4.10
 14,700 4.10 4.30 4.10 0 12,400 -0.1
19/12/2024
4.20
 15,400 4.10 4.20 4.10 1,700 12,400 -0.0
18/12/2024
4.10
 12,700 4.10 4.20 4 0 12,400 -0.1
17/12/2024
4.10
 13,000 4.10 4.10 4 0 12,400 -0.1
16/12/2024
4.20
 14,805 4.30 4.30 4 0 12,400 -0.1
13/12/2024
4.30
 12,400 4.60 4.60 4.30 0 12,200 -0.1
12/12/2024
4.60
 12,900 4.70 4.70 4.40 0 12,200 -0.1
11/12/2024
4.70
 12,316 4.50 4.70 4.20 0 12,200 -0.1
10/12/2024
4.50
 12,910 4.80 5.20 4.50 0 12,200 -0.1
09/12/2024
4.80
 12,312 4.80 4.90 4.80 0 12,200 -0.1
06/12/2024
5.20
 12,200 5 5.20 4.70 0 11,500 -0.1
05/12/2024
5.20
 11,500 5.70 5.70 5.20 0 11,500 -0.1
04/12/2024
5.70
 11,500 5.90 5.90 5.70 0 11,500 -0.1
03/12/2024
6.30
 7,600 6.40 6.40 6.30 0 7,600 -0.0
02/12/2024
6.40
 11,500 6.60 6.60 6.40 0 11,500 -0.1
29/11/2024
6.60
 4,701 6.60 6.60 6.60 0 4,700 -0.0
28/11/2024
6.70
 4,700 6.70 6.70 6.70 0 4,700 -0.0
27/11/2024
6.80
 30 6.80 6.80 6.80 0 0 0
26/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
25/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
22/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
21/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
20/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
19/11/2024
6.80
 0 6.80 6.80 6.80 0 0 0
18/11/2024
6.80
 907 6.80 6.80 6.80 0 0 0
15/11/2024
7
 0 7 7 7 0 0 0
14/11/2024
7
 500 6.50 7 6.50 0 0 0
13/11/2024
6.70
 5,310 5.90 6.70 5.90 0 300 -0.0
12/11/2024
6.10
 200 6.10 6.10 6.10 0 0 0
11/11/2024
6.30
 110 6.30 6.30 6.30 0 0 0
08/11/2024
6.30
 1,220 5.60 6.30 5.60 0 100 -0.0
07/11/2024
5.90
 4,937 5.10 5.90 5.10 0 0 0
06/11/2024
5.40
 2,800 5.40 5.40 5.40 0 0 0
05/11/2024
5.50
 101 5.50 5.50 5.50 0 0 0
04/11/2024
5.50
 0 5.50 5.50 5.50 0 0 0
01/11/2024
5.50
 0 5.50 5.50 5.50 0 0 0
31/10/2024
5.50
 300 5.50 5.50 5.50 0 0 0
30/10/2024
5.50
 2 5.50 5.50 5.50 0 0 0
29/10/2024
5.50
 2,500 5.50 5.50 5.50 0 0 0
28/10/2024
5.50
 0 5.50 5.50 5.50 0 0 0
25/10/2024
5.50
 17 5.50 5.50 5.50 0 0 0
24/10/2024
5.50
 0 5.50 5.50 5.50 0 0 0
23/10/2024
5.50
 0 5.50 5.50 5.50 0 0 0
22/10/2024
5.50
 4,600 5.60 5.60 5.50 0 0 0
21/10/2024
5.70
 0 5.70 5.70 5.70 0 0 0
18/10/2024
5.70
 1,320 5.70 5.70 5.70 0 0 0
17/10/2024
5.20
 21 5.20 5.20 5.20 0 0 0
16/10/2024
5.20
 1,700 5.20 5.20 5.20 0 0 0
15/10/2024
5.20
 610 5.20 5.20 5.20 0 0 0
14/10/2024
5.70
 100 5.70 5.70 5.70 0 0 0
11/10/2024
6.30
 0 6.30 6.30 6.30 0 0 0
10/10/2024
6.30
 6,400 6.30 6.40 6.30 0 0 0
09/10/2024
7
 8,010 7.50 7.50 7 0 8,000 -0.1
08/10/2024
7.70
 2,804 7.30 7.70 7.30 0 0 0
07/10/2024
7.90
 200 7.60 7.90 7.60 0 0 0
04/10/2024
7.80
 5,500 7.80 7.80 7.70 0 0 0
03/10/2024
7.70
 37,021 6.80 7.70 6.80 0 0 0
02/10/2024
7
 1,801 7.10 7.10 7 0 0 0
01/10/2024
7.10
 7,200 6.90 7.20 6.80 0 1,400 -0.0
30/09/2024
7.10
 77,500 6.70 7.20 6.60 0 0 0
27/09/2024
6.80
 32,220 6.90 6.90 6.70 0 0 0
26/09/2024
7.20
 1,500 6.70 7.20 6.70 0 300 -0.0
25/09/2024
6.80
 38,555 6.40 6.80 6.40 0 0 0
24/09/2024
6.50
 5,004 6.40 7 6.40 3,800 0 0.0
23/09/2024
6.40
 29,811 5.80 6.40 5.80 0 0 0
20/09/2024
6
 24,915 5.50 6 5.20 0 20,000 -0.1
19/09/2024
5.50
 12,200 4.80 5.50 4.80 0 200 -0.0
18/09/2024
5
 0 5 5 5 0 0 0
17/09/2024
5
 6,210 5.10 5.10 5 2,300 0 0.0
16/09/2024
4.70
 3,000 4.60 4.80 4.60 0 0 0
13/09/2024
4.40
 700 4.10 4.40 4.10 0 0 0
12/09/2024
4.20
 3,300 4.20 4.20 4.20 0 0 0
11/09/2024
4.60
 8 4.60 4.60 4.60 0 0 0
10/09/2024
4.60
 0 4.60 4.60 4.60 0 0 0
09/09/2024
4.60
 1,204 4.60 4.60 4.60 0 0 0
06/09/2024
4.80
 800 4.80 4.80 4.80 0 0 0
05/09/2024
4.80
 700 4.90 4.90 4.80 0 0 0
04/09/2024
4.90
 0 4.90 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |