Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.10
-0.15
(-1.05%)
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
(2026-02-23) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2024
12.52
 21,500 12.60 12.73 12.47 0 0 0
08/03/2024
12.60
 8,900 12.60 12.65 12.60 0 0 0
07/03/2024
12.65
 11,200 12.69 12.78 12.56 0 0 0
06/03/2024
12.65
 22,900 12.78 12.78 12.65 0 0 0
05/03/2024
12.78
 16,800 12.47 12.78 12.47 2,200 0 0.0
04/03/2024
12.47
 26,300 12.56 12.65 12.43 0 2,400 -0.0
01/03/2024
12.43
 2,200 12.52 12.52 12.43 0 0 0
29/02/2024
12.43
 75,700 12.39 12.60 12.26 100 10,000 -0.1
28/02/2024
12.43
 83,000 12.47 12.47 12.34 0 0 0
27/02/2024
12.56
 10,200 12.47 12.60 12.47 500 0 0.0
26/02/2024
12.52
 4,300 12.47 12.56 12.47 0 0 0
23/02/2024
12.43
 29,900 12.60 12.69 12.43 0 35 -0.0
22/02/2024
12.60
 11,300 12.56 12.65 12.52 0 100 -0.0
21/02/2024
12.56
 12,400 12.65 12.65 12.52 0 0 0
20/02/2024
12.56
 20,400 12.52 12.65 12.52 0 1,100 -0.0
19/02/2024
12.52
 9,900 12.52 12.65 12.43 0 0 0
16/02/2024
12.47
 19,300 12.65 12.65 12.43 0 0 0
15/02/2024
12.60
 31,900 12.47 12.60 12.34 1,700 0 0.0
07/02/2024
12.47
 6,200 12.39 12.56 12.39 1,500 0 0.0
06/02/2024
12.43
 8,500 12.34 12.43 12.34 0 18 0
05/02/2024
12.34
 23,200 12.39 12.43 12.34 0 0 0
02/02/2024
12.34
 28,200 12.43 12.43 12.34 0 18,590 -0.3
01/02/2024
12.43
 23,100 12.43 12.43 12.34 0 12,100 -0.2
31/01/2024
12.43
 6,700 12.60 12.60 12.43 0 6,600 -0.1
30/01/2024
12.60
 29,200 12.43 12.60 12.39 0 13,300 -0.2
29/01/2024
12.43
 41,300 12.39 12.56 12.34 0 20,400 -0.3
26/01/2024
12.43
 35,200 12.34 12.43 12.34 500 26,800 -0.4
25/01/2024
12.34
 22,200 12.34 12.43 12.30 0 14,300 -0.2
24/01/2024
12.43
 14,100 12.26 12.43 12.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |