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)
18/12/2024
12.73
 23,200 12.64 12.77 12.60 0 3,400 -0.1
17/12/2024
12.64
 11,200 12.64 12.64 12.64 0 700 -0.0
16/12/2024
12.77
 5,200 12.73 12.77 12.64 0 5 -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 1,100 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 2,900 200 0.0
05/12/2024
12.73
 23,300 12.73 12.73 12.56 0 200 -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 5,000 0 0.1
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 0 500 -0.0
27/11/2024
12.64
 33,100 12.73 12.73 12.51 0 800 -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 0 300 -0.0
20/11/2024
12.64
 92,500 12.77 12.77 12.51 0 700 -0.0
19/11/2024
12.73
 9,000 12.73 12.85 12.64 0 2 -0.0
18/11/2024
12.73
 50,400 12.56 12.73 12.56 2,500 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 2,500 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 2,700 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 12.39 400 0 0.0
07/11/2024
12.56
 42,000 12.77 12.85 12.56 12,000 2,800 0.1
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 12.35 300 500 -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 1,100 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 1,600 0 0.0
28/10/2024
12.30
 5,700 12.26 12.30 12.22 0 1,000 -0.0
25/10/2024
12.26
 6,300 12.18 12.26 12.18 1,400 0 0.0
24/10/2024
12.26
 15,600 12.30 12.30 12.13 1,900 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 3,200 0 0.0
21/10/2024
12.09
 48,500 12.13 12.13 12.09 3,800 1,000 0.0
18/10/2024
12.09
 47,200 12.09 12.22 12.09 12,400 0 0.2
17/10/2024
12.13
 7,800 12.22 12.26 12.13 100 1,000 -0.0
16/10/2024
12.22
 18,700 12.22 12.26 12.13 4,000 1,500 0.0
15/10/2024
12.26
 27,700 12.22 12.30 12.13 0 100 -0.0
14/10/2024
12.22
 29,900 12.22 12.30 12.09 0 1,300 -0.0
11/10/2024
12.13
 19,000 12.09 12.13 12.05 0 0 0
10/10/2024
12.13
 17,100 12.13 12.26 12.13 0 2,600 -0.0
09/10/2024
12.13
 28,500 12.13 12.26 12.05 0 0 0
08/10/2024
12.13
 24,400 12.13 12.13 12.05 0 0 0
07/10/2024
12.13
 45,100 12.13 12.26 12.09 0 1,600 -0.0
04/10/2024
12.26
 39,700 12.26 12.30 12.05 10,400 0 0.1
03/10/2024
12.26
 20,600 12.26 12.47 12.13 5,500 0 0.1
02/10/2024
12.22
 16,400 12.35 12.39 12.22 4,600 0 0.1
01/10/2024
12.30
 27,200 12.30 12.30 12.22 4,000 500 0.1
30/09/2024
12.30
 14,200 12.13 12.35 12.13 0 0 0
27/09/2024
12.09
 3,900 12.22 12.22 12.09 0 0 0
26/09/2024
12.22
 6,700 12.18 12.22 12.05 0 0 0
25/09/2024
12.01
 40,200 12.05 12.30 11.96 4,700 1,000 0.1
24/09/2024
12.09
 12,200 12.13 12.22 12.01 0 0 0
23/09/2024
12.09
 87,500 12.22 12.22 12.09 1,000 0 0.0
20/09/2024
12.30
 57,100 12.18 12.30 12.18 2,000 0 0.0
19/09/2024
12.22
 20,000 12.30 12.35 12.22 0 0 0
18/09/2024
12.35
 16,900 12.35 12.35 12.30 0 0 0
17/09/2024
12.35
 27,100 12.22 12.35 12.22 600 1,000 -0.0
16/09/2024
12.30
 11,100 12.30 12.30 12.22 100 0 0.0
13/09/2024
12.39
 31,800 12.30 12.43 12.26 300 0 0.0
12/09/2024
12.39
 26,100 12.22 12.39 12.18 1,100 0 0.0
11/09/2024
12.39
 16,400 12.30 12.43 12.18 0 0 0
10/09/2024
12.30
 29,300 12.35 12.51 12.30 0 0 0
09/09/2024
12.39
 8,100 12.30 12.47 12.30 0 0 0
06/09/2024
12.47
 35,500 12.35 12.60 12.26 0 0 0
05/09/2024
12.35
 17,100 12.47 12.73 12.35 0 0 0
04/09/2024
12.35
 30,300 12.47 12.47 12.30 0 0 0
30/08/2024
12.56
 18,700 12.56 12.56 12.35 4,200 0 0.1
29/08/2024
12.47
 20,700 12.43 12.73 12.35 0 2,400 -0.0
28/08/2024
12.43
 16,700 12.47 12.51 12.30 0 900 -0.0
27/08/2024
12.30
 46,700 12.30 12.30 12.26 0 0 0
26/08/2024
12.30
 77,000 12.43 12.47 12.30 5,900 100 0.1
23/08/2024
12.43
 33,000 12.43 12.43 12.22 3,500 700 0.0
22/08/2024
12.43
 38,000 12.60 12.60 12.35 6,700 0 0.1
21/08/2024
12.56
 16,700 12.18 12.56 12.18 4,900 0 0.1
20/08/2024
12.43
 177,400 12.90 12.90 12.13 1,300 0 0.0
19/08/2024
12.22
 228,000 12.13 12.30 12.13 0 2,500 -0.0
16/08/2024
12.13
 60,400 12.05 12.18 12.05 2,700 0 0.0
15/08/2024
12.05
 17,300 12.09 12.09 12.05 0 0 0
14/08/2024
12.13
 25,700 12.13 12.13 12.05 0 0 0
13/08/2024
12.13
 57,600 12.13 12.30 12.09 0 2,000 -0.0
12/08/2024
12.13
 32,500 12.13 12.43 12.13 100 300 -0.0
09/08/2024
12.13
 16,900 12.05 12.26 12.05 0 100 -0.0
08/08/2024
12.13
 19,100 12.22 12.22 12.05 100 0 0.0
07/08/2024
12.13
 37,400 12.30 12.30 12.09 0 0 0
06/08/2024
12.13
 91,600 12.13 12.26 12.13 22,600 0 0.3
05/08/2024
12.30
 43,800 12.47 12.51 12.05 1,000 0 0.0
02/08/2024
12.56
 43,300 12.73 12.73 12.35 0 1,600 -0.0
01/08/2024
12.64
 34,400 12.90 12.90 12.51 0 0 0
31/07/2024
12.90
 79,700 12.51 12.90 12.47 500 0 0.0
30/07/2024
12.47
 20,400 12.39 12.47 12.35 1,400 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |