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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
13.15
 12,500 13.15 13.15 13.11 0 0 0
04/03/2025
13.15
 109,400 13.24 13.36 13.02 0 0 0
03/03/2025
13.28
 31,000 13.28 13.36 13.24 0 0 0
28/02/2025
13.24
 48,000 13.28 13.28 13.07 0 0 0
27/02/2025
13.28
 17,200 13.28 13.28 13.15 0 0 0
26/02/2025
13.28
 55,800 13.15 13.32 13.15 0 0 0
25/02/2025
13.15
 75,300 13.19 13.32 13.11 0 0 0
24/02/2025
13.19
 57,400 13.19 13.19 12.94 0 0 0
21/02/2025
13.24
 80,600 12.73 13.36 12.73 0 0 0
20/02/2025
13.24
 30,000 13.24 13.28 13.15 0 0 0
19/02/2025
13.15
 90,500 13.15 13.41 13.15 0 0 0
18/02/2025
13.36
 38,700 13.24 13.36 13.15 0 0 0
17/02/2025
13.32
 92,500 13.32 13.36 13.15 0 0 0
14/02/2025
13.41
 65,300 13.41 13.49 13.32 0 0 0
13/02/2025
13.36
 29,700 13.36 13.41 13.24 0 0 0
12/02/2025
13.36
 10,400 13.41 13.45 13.36 0 0 0
11/02/2025
13.41
 29,100 13.41 13.41 13.24 0 0 0
10/02/2025
13.49
 32,000 13.32 13.49 13.24 0 0 0
07/02/2025
13.24
 31,100 13.32 13.53 13.24 0 0 0
06/02/2025
13.45
 6,400 13.32 13.45 13.32 0 0 0
05/02/2025
13.28
 22,200 13.19 13.58 13.19 0 0 0
04/02/2025
13.19
 31,100 13.15 13.49 13.02 0 0 0
03/02/2025
13.24
 48,000 13.28 13.28 13.07 0 0 0
31/01/2025
14.75
 231,700 14.30 15.15 14.15 0 0 0
30/01/2025
14.75
 231,700 14.30 15.15 14.15 0 0 0
29/01/2025
14.75
 231,700 14.30 15.15 14.15 0 0 0
28/01/2025
14.75
 231,700 14.30 15.15 14.15 0 0 0
27/01/2025
14.75
 231,700 14.30 15.15 14.15 0 0 0
24/01/2025
13.49
 28,700 13.41 13.58 13.36 0 0 0
23/01/2025
13.49
 10,900 13.49 13.49 13.41 0 0 0
22/01/2025
13.45
 8,500 13.45 13.45 13.24 0 0 0
21/01/2025
13.36
 28,000 12.98 13.41 12.98 0 0 0
20/01/2025
13.36
 29,000 13.49 13.49 13.32 0 0 0
17/01/2025
13.49
 52,200 13.58 13.58 13.36 0 0 0
16/01/2025
13.45
 37,700 13.53 13.62 13.41 0 0 0
15/01/2025
13.53
 11,100 13.41 13.58 13.41 0 0 0
14/01/2025
13.41
 2,400 13.24 13.41 13.24 0 0 0
13/01/2025
13.45
 67,500 13.49 13.49 13.07 0 0 0
10/01/2025
13.53
 53,800 13.49 13.58 13.28 0 0 0
09/01/2025
13.49
 1,700 13.58 13.58 13.36 0 0 0
08/01/2025
13.58
 41,600 13.28 13.58 13.24 0 0 0
07/01/2025
13.41
 4,000 13.45 13.49 13.28 0 0 0
06/01/2025
13.49
 27,600 13.49 13.49 13.19 0 0 0
03/01/2025
13.49
 10,500 13.49 13.49 13.32 0 0 0
02/01/2025
13.45
 40,900 13.36 13.49 13.24 0 0 0
01/01/2025
15.75
 21,100 15.80 15.80 15.60 0 0 0
31/12/2024
13.36
 21,100 13.41 13.41 13.24 0 0 0
30/12/2024
13.32
 38,000 13.24 13.41 13.11 0 0 0
27/12/2024
13.24
 33,400 13.53 13.53 13.15 0 0 0
26/12/2024
13.49
 22,800 13.75 13.75 13.41 0 0 0
25/12/2024
13.70
 150,800 13.11 13.79 13.11 0 0 0
24/12/2024
13.07
 26,400 12.94 13.11 12.94 0 0 0
23/12/2024
12.94
 65,200 12.77 13.02 12.73 0 0 0
20/12/2024
12.73
 2,300 12.68 12.73 12.68 0 0 0
19/12/2024
12.64
 18,200 12.64 12.73 12.60 0 0 0
18/12/2024
12.73
 23,200 12.64 12.77 12.60 0 0 0
17/12/2024
12.64
 11,200 12.64 12.64 12.64 0 0 0
16/12/2024
12.77
 5,200 12.73 12.77 12.64 0 0 0
13/12/2024
12.73
 13,400 12.81 12.81 12.68 0 0 0
12/12/2024
12.81
 18,500 12.77 12.81 12.64 0 0 0
11/12/2024
12.77
 8,100 12.60 12.77 12.60 0 0 0
10/12/2024
12.77
 14,500 12.77 12.77 12.60 0 0 0
09/12/2024
12.73
 6,100 12.68 12.77 12.64 0 0 0
06/12/2024
12.73
 42,500 12.77 12.77 12.51 0 0 0
05/12/2024
12.73
 23,300 12.73 12.73 12.56 0 0 0
04/12/2024
12.68
 9,700 12.60 12.68 12.60 0 0 0
03/12/2024
12.51
 35,600 12.73 12.77 12.51 0 0 0
02/12/2024
12.77
 21,100 12.68 12.85 12.60 0 0 0
29/11/2024
12.77
 25,700 12.64 12.77 12.64 0 0 0
28/11/2024
12.73
 36,700 12.56 12.73 12.51 0 0 0
27/11/2024
12.64
 33,100 12.73 12.73 12.51 0 0 0
26/11/2024
12.64
 47,800 12.68 12.73 12.60 0 0 0
25/11/2024
12.60
 47,800 12.56 12.73 12.56 0 0 0
22/11/2024
12.51
 49,100 12.60 12.60 12.47 0 0 0
21/11/2024
12.60
 27,600 12.64 12.64 12.51 0 0 0
20/11/2024
12.64
 92,500 12.77 12.77 12.51 0 0 0
19/11/2024
12.73
 9,000 12.73 12.85 12.64 0 0 0
18/11/2024
12.73
 50,400 12.56 12.73 12.56 0 0 0
15/11/2024
12.60
 127,800 12.81 12.85 12.60 0 0 0
14/11/2024
12.81
 52,100 12.94 12.98 12.77 0 0 0
13/11/2024
12.81
 70,700 12.64 12.90 12.64 0 0 0
12/11/2024
12.73
 98,500 12.51 12.98 12.51 0 0 0
11/11/2024
12.60
 143,600 12.60 12.64 12.51 0 0 0
08/11/2024
12.60
 42,700 12.47 12.64 12.39 0 0 0
07/11/2024
12.56
 42,000 12.77 12.85 12.56 0 0 0
06/11/2024
12.64
 11,300 12.51 12.64 12.39 0 0 0
05/11/2024
12.56
 48,600 12.56 12.64 12.43 0 0 0
04/11/2024
12.51
 68,300 12.39 12.60 12.35 0 0 0
01/11/2024
12.56
 25,600 12.77 12.77 12.56 0 0 0
31/10/2024
12.47
 81,100 12.30 12.56 12.22 0 0 0
30/10/2024
12.22
 10,600 12.26 12.26 12.18 0 0 0
29/10/2024
12.18
 9,400 12.22 12.30 12.09 0 0 0
28/10/2024
12.30
 5,700 12.26 12.30 12.22 0 0 0
25/10/2024
12.26
 6,300 12.18 12.26 12.18 0 0 0
24/10/2024
12.26
 15,600 12.30 12.30 12.13 0 0 0
23/10/2024
12.22
 15,800 12.13 12.22 12.13 0 0 0
22/10/2024
12.09
 18,000 12.18 12.18 12.09 0 0 0
21/10/2024
12.09
 48,500 12.13 12.13 12.09 0 0 0
18/10/2024
12.09
 47,200 12.09 12.22 12.09 0 0 0
17/10/2024
12.13
 7,800 12.22 12.26 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |