Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
0.05
(0.35%)
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
(2025-12-29) 		1 7.43% 1,436,500 7,700 0.1
13.45
15
14.35
2 tháng
(2025-11-28) 		0.95 7.04% 2,156,000 9,500 0.1
13.35
15
14.35
3 tháng
(2025-10-29) 		1 7.43% 2,724,300 7,100 0.1
13.35
15
14.35
6 tháng
(2025-07-31) 		0.60 4.33% 4,632,900 -27,500 -0.4
13.05
15
14.35
12 tháng
(2025-02-03) 		-0.33 -2.20% 8,676,800 -86,334 -1.1
12.55
15
14.35
24 tháng
(2024-02-07) 		1.98 15.84% 18,427,900 -19,991 -0.2
12.13
15.01
14.35
36 tháng
(2023-02-13) 		0.77 5.60% 27,738,100 -2,021,342 -32.4
12.04
15.01
14.35
60 tháng
(2021-02-22) 		1.48 11.38% 66,047,700 -804,715 -10.2
11.73
23
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
12.43
 17,200 12.34 12.43 12.30 0 6,800 -0.1
22/01/2024
12.34
 39,700 12.34 12.34 12.26 0 4,000 -0.1
19/01/2024
12.43
 9,600 12.43 12.47 12.43 0 4,100 -0.1
18/01/2024
12.43
 2,300 12.39 12.43 12.39 0 0 0
17/01/2024
12.43
 55,400 12.39 12.43 12.34 1,300 32,000 -0.4
16/01/2024
12.39
 19,400 12.39 12.43 12.34 0 0 0
15/01/2024
12.39
 7,900 12.43 12.43 12.39 100 200 -0.0
12/01/2024
12.43
 5,100 12.43 12.43 12.39 1,000 0 0.0
11/01/2024
12.43
 600 12.60 12.60 12.43 100 0 0.0
10/01/2024
12.52
 14,600 12.52 12.56 12.43 200 0 0.0
09/01/2024
12.52
 13,200 12.56 12.60 12.52 0 0 0
08/01/2024
12.56
 6,700 12.56 12.56 12.43 0 0 0
05/01/2024
12.43
 27,000 12.52 12.52 12.39 200 0 0.0
04/01/2024
12.52
 20,200 12.52 12.56 12.34 500 0 0.0
03/01/2024
12.52
 23,900 12.60 12.60 12.43 100 0 0.0
02/01/2024
12.69
 8,300 12.82 12.82 12.52 0 0 0
29/12/2023
12.73
 25,400 12.52 12.73 12.22 0 0 0
28/12/2023
12.52
 21,900 12.39 12.52 12.17 0 0 0
27/12/2023
12.39
 14,700 12.34 12.39 12.26 0 0 0
26/12/2023
12.34
 8,500 12.39 12.39 12.26 2,000 0 0.0
25/12/2023
12.39
 16,200 12.34 12.39 12.09 0 0 0
22/12/2023
12.34
 4,700 12.34 12.34 12.30 0 100 -0.0
21/12/2023
12.34
 26,000 12.13 12.34 12.09 800 0 0.0
20/12/2023
12.13
 10,500 12.04 12.13 12.04 0 0 0
19/12/2023
12.04
 25,400 12.09 12.09 12.04 0 0 0
18/12/2023
12.09
 11,100 12.09 12.22 12.00 0 0 0
15/12/2023
12.09
 16,300 12.09 12.13 12.04 1,900 0 0.0
14/12/2023
12.09
 32,800 12.09 12.26 12.09 500 0 0.0
13/12/2023
12.09
 65,700 12.17 12.39 12.09 600 27,700 -0.4
12/12/2023
12.17
 6,000 12.26 12.26 12.13 100 0 0.0
11/12/2023
12.26
 14,300 12.26 12.26 12.13 4,500 0 0.1
08/12/2023
12.26
 36,200 12.30 12.30 12.09 0 0 0
07/12/2023
12.30
 15,200 12.26 12.30 12.13 0 0 0
06/12/2023
12.26
 11,100 12.26 12.30 12.17 0 0 0
05/12/2023
12.26
 20,300 12.22 12.43 12.09 500 0 0.0
04/12/2023
12.22
 22,000 12.17 12.34 12.13 1,000 0 0.0
01/12/2023
12.17
 17,800 12.13 12.26 12.13 1,000 2,200 -0.0
30/11/2023
12.13
 5,100 12.17 12.22 12.00 0 0 0
29/11/2023
12.17
 8,900 12.26 12.26 12.09 200 0 0.0
28/11/2023
12.26
 6,800 12.26 12.26 12.04 0 0 0
27/11/2023
12.26
 17,200 12.26 12.34 12.00 0 0 0
24/11/2023
12.26
 10,000 12.26 12.26 12.09 0 400 -0.0
23/11/2023
12.26
 9,500 12.34 12.34 12.17 0 0 0
22/11/2023
12.34
 6,400 12.43 12.43 12.26 0 0 0
21/11/2023
12.43
 16,200 12.39 12.43 12.26 0 0 0
20/11/2023
12.39
 12,400 12.34 12.43 12.00 0 0 0
17/11/2023
12.34
 18,400 12.34 12.43 12.34 0 0 0
16/11/2023
12.34
 6,400 12.43 12.52 12.34 0 0 0
15/11/2023
12.43
 20,600 12.39 12.52 12.30 0 100 -0.0
14/11/2023
12.39
 25,200 12.26 12.47 12.17 0 0 0
13/11/2023
12.26
 9,000 12.26 12.43 12.22 100 0 0.0
10/11/2023
12.26
 25,000 12.43 12.47 12.13 0 0 0
09/11/2023
12.43
 24,800 12.39 12.52 12.30 0 0 0
08/11/2023
12.39
 28,200 12.26 12.39 12.13 0 0 0
07/11/2023
12.26
 14,300 12.39 12.39 12.09 0 0 0
06/11/2023
12.39
 5,100 12.30 12.78 12.09 0 0 0
03/11/2023
12.30
 18,600 12.34 12.91 12.30 0 0 0
02/11/2023
12.34
 13,800 12.09 12.34 12.17 0 0 0
01/11/2023
12.09
 49,300 12.52 12.56 12.00 100 0 0.0
31/10/2023
12.52
 18,400 12.56 12.56 12.52 14,400 0 0.2
30/10/2023
12.56
 4,300 12.60 12.60 12.52 0 0 0
27/10/2023
12.60
 71,400 12.47 12.82 12.34 0 0 0
26/10/2023
12.47
 63,000 13.25 13.25 12.34 0 0 0
25/10/2023
13.25
 23,200 13.38 13.47 13.25 0 0 0
24/10/2023
13.38
 11,200 13.38 13.38 13.29 0 0 0
23/10/2023
13.38
 30,400 13.51 13.51 13.29 0 0 0
20/10/2023
13.51
 14,400 13.73 13.73 13.29 0 0 0
19/10/2023
13.73
 5,500 13.47 13.73 13.29 0 0 0
18/10/2023
13.47
 37,800 13.55 13.55 13.25 0 0 0
17/10/2023
13.55
 12,400 13.55 13.64 13.55 0 0 0
16/10/2023
13.55
 53,400 13.64 13.77 13.55 1,000 0 0.0
13/10/2023
13.64
 7,400 13.60 13.64 13.55 0 0 0
12/10/2023
13.60
 15,100 13.73 13.77 13.51 0 0 0
11/10/2023
13.73
 14,700 13.64 14.07 13.60 0 0 0
10/10/2023
13.64
 9,300 13.64 13.77 13.55 100 0 0.0
09/10/2023
13.64
 24,100 13.64 13.90 13.64 800 0 0.0
06/10/2023
13.64
 41,900 13.64 13.64 13.51 0 0 0
05/10/2023
13.64
 28,900 13.60 13.77 13.47 0 0 0
04/10/2023
13.60
 32,300 13.60 13.60 13.42 0 0 0
03/10/2023
13.60
 49,300 13.81 13.81 13.51 0 0 0
02/10/2023
13.81
 20,300 13.90 13.90 13.64 3,300 200 0.0
29/09/2023
13.90
 10,600 13.99 13.99 13.81 0 0 0
28/09/2023
13.99
 53,200 13.64 14.07 13.81 0 2,600 -0.0
27/09/2023
13.64
 23,000 13.64 13.68 13.47 0 0 0
26/09/2023
13.64
 33,700 13.64 13.77 13.51 0 0 0
25/09/2023
13.64
 61,000 13.77 14.46 13.64 0 200 -0.0
22/09/2023
13.77
 42,900 13.90 13.90 13.55 0 0 0
21/09/2023
13.90
 31,800 14.11 14.11 13.81 0 0 0
20/09/2023
14.11
 20,900 13.90 14.16 13.90 300 0 0.0
19/09/2023
13.90
 116,300 14.16 14.16 13.64 0 1,500 -0.0
18/09/2023
14.16
 20,500 14.20 14.20 13.99 0 0 0
15/09/2023
14.20
 143,100 14.20 14.59 14.07 0 0 0
14/09/2023
14.20
 81,100 14.24 14.42 14.16 0 0 0
13/09/2023
14.24
 132,500 13.90 14.24 13.86 0 0 0
12/09/2023
13.90
 16,600 13.99 13.99 13.86 0 0 0
11/09/2023
13.99
 44,800 13.86 14.03 13.81 0 0 0
08/09/2023
13.86
 51,700 13.81 13.86 13.77 0 0 0
07/09/2023
13.81
 37,500 13.81 13.90 13.77 0 0 0
06/09/2023
13.81
 66,400 13.86 13.86 13.77 0 18,500 -0.3
05/09/2023
13.86
 65,700 13.64 13.90 13.73 0 19,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |