Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-04) 		-0.05 -0.37% 568,800 -700 -0.0
13.35
13.65
13.40
2 tháng
(2025-10-06) 		-0.35 -2.55% 1,032,000 -8,700 -0.1
13.05
13.80
13.40
3 tháng
(2025-09-05) 		-0.55 -3.96% 1,508,300 -11,300 -0.2
13.05
13.90
13.40
6 tháng
(2025-06-09) 		-0.91 -6.41% 3,943,700 -42,000 -0.4
13.05
14.50
13.40
12 tháng
(2024-12-09) 		-0.59 -4.23% 7,556,100 -138,648 -1.9
12.55
15.01
13.40
24 tháng
(2023-12-15) 		1.26 10.46% 17,056,200 -178,099 -2.4
12.04
15.01
13.40
36 tháng
(2022-12-20) 		0.01 0.04% 25,820,800 -2,021,852 -32.0
12.04
15.01
13.40
60 tháng
(2020-12-30) 		-1.46 -9.84% 65,961,660 -1,125,085 -16.2
11.73
23
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
13.56
 34,700 13.60 13.64 13.51 0 16,700 -0.3
11/07/2023
13.60
 9,100 13.60 13.68 13.56 0 4,400 -0.1
10/07/2023
13.60
 63,500 13.39 13.68 13.34 2,700 30,100 -0.4
07/07/2023
13.39
 27,100 13.39 13.47 13.34 0 14,000 -0.2
06/07/2023
13.39
 52,300 13.43 13.47 13.34 0 19,400 -0.3
05/07/2023
13.43
 25,000 13.56 13.56 13.43 0 12,000 -0.2
04/07/2023
13.56
 32,100 13.47 13.56 13.43 7,200 18,100 -0.2
03/07/2023
13.47
 13,700 13.39 13.51 13.39 0 7,400 -0.1
30/06/2023
13.39
 34,900 13.47 13.47 13.39 0 19,700 -0.3
29/06/2023
13.47
 89,300 13.56 13.60 13.34 0 30,000 -0.5
28/06/2023
13.56
 71,700 13.56 13.81 13.56 0 35,700 -0.6
27/06/2023
13.56
 76,200 13.34 13.64 13.39 0 45,200 -0.7
26/06/2023
13.34
 123,900 13.47 13.51 13.26 0 69,000 -1.1
23/06/2023
13.47
 66,000 13.56 13.64 13.43 0 39,000 -0.6
22/06/2023
13.56
 91,200 13.56 13.64 13.56 300 46,500 -0.7
21/06/2023
13.56
 131,100 13.56 13.85 13.43 0 70,500 -1.1
20/06/2023
13.56
 48,500 13.64 13.64 13.43 0 26,500 -0.4
19/06/2023
13.64
 114,400 13.64 13.73 13.56 0 68,000 -1.1
16/06/2023
13.64
 54,200 13.64 13.77 13.51 0 24,500 -0.4
15/06/2023
13.64
 124,600 13.39 13.85 13.39 0 62,500 -1.0
14/06/2023
13.39
 42,900 13.43 13.43 13.34 0 18,700 -0.3
13/06/2023
13.43
 54,700 13.47 13.47 13.39 0 23,000 -0.4
12/06/2023
13.47
 26,300 13.34 13.47 13.30 0 17,100 -0.3
09/06/2023
13.34
 26,500 13.43 13.43 13.30 0 14,300 -0.2
08/06/2023
13.43
 29,000 13.51 13.51 13.39 0 18,400 -0.3
07/06/2023
13.51
 23,700 13.39 13.51 13.39 200 14,100 -0.2
06/06/2023
13.39
 25,700 13.34 13.47 13.34 0 14,900 -0.2
05/06/2023
13.34
 44,900 13.34 13.51 13.34 0 22,600 -0.4
02/06/2023
13.34
 19,600 13.34 13.39 13.30 0 12,000 -0.2
01/06/2023
13.34
 15,600 13.39 13.39 13.30 1,000 9,500 -0.1
31/05/2023
13.39
 28,200 13.51 13.51 13.34 1,000 12,100 -0.2
30/05/2023
13.51
 12,400 13.30 13.51 13.34 0 9,000 -0.1
29/05/2023
13.30
 52,000 13.30 13.60 13.26 300 28,200 -0.4
26/05/2023
13.30
 20,000 13.26 13.56 13.26 1,000 13,000 -0.2
25/05/2023
13.26
 39,400 13.56 13.68 13.22 0 15,000 -0.2
24/05/2023
13.56
 9,800 13.73 13.73 13.56 300 4,100 -0.1
23/05/2023
13.73
 16,600 13.56 13.85 13.56 0 6,700 -0.1
22/05/2023
13.56
 5,300 13.47 13.56 13.47 0 2,700 -0.0
19/05/2023
13.47
 13,900 13.43 13.51 13.22 600 7,700 -0.1
18/05/2023
13.43
 7,000 13.47 13.47 13.43 0 4,700 -0.1
17/05/2023
13.47
 6,600 13.47 13.51 13.47 0 3,000 -0.0
16/05/2023
13.47
 22,100 13.39 13.56 13.39 0 8,100 -0.1
15/05/2023
13.39
 36,100 13.34 13.56 13.34 0 22,400 -0.4
12/05/2023
13.34
 24,200 13.34 13.39 13.34 0 12,000 -0.2
11/05/2023
13.34
 63,900 13.22 13.39 13.30 0 59,400 -0.9
10/05/2023
13.22
 77,100 13.39 13.39 13.13 0 46,800 -0.7
09/05/2023
13.39
 700 13.39 13.56 13.39 0 0 0
08/05/2023
13.39
 3,900 13.39 13.43 13.39 100 3,200 -0.0
05/05/2023
13.39
 2,100 13.30 13.39 13.30 400 1,600 -0.0
04/05/2023
13.30
 27,600 13.30 13.51 13.30 200 23,700 -0.4
28/04/2023
13.30
 18,300 13.81 13.81 13.22 0 12,800 -0.2
27/04/2023
13.81
 1,000 13.51 13.81 13.51 900 200 0.0
26/04/2023
13.51
 5,400 13.34 13.56 13.51 0 2,500 -0.0
25/04/2023
13.34
 1,700 13.39 13.39 13.13 0 1,202 -0.0
24/04/2023
13.39
 0 13.39 13.39 13.39 0 20 0
21/04/2023
13.39
 3,100 13.34 13.64 13.39 0 0 -0.4
20/04/2023
13.34
 48,600 13.51 13.51 13.22 0 27,100 -0.4
19/04/2023
13.51
 6,500 13.64 13.64 13.47 0 3,100 -0.0
18/04/2023
13.64
 100 13.64 13.64 13.64 0 0 -0.2
17/04/2023
13.64
 14,500 13.73 13.73 13.56 200 12,594 -0.2
14/04/2023
13.73
 6,100 13.90 13.90 13.56 100 3,500 -0.1
13/04/2023
13.90
 4,800 13.90 13.90 13.43 0 4,000 -0.1
12/04/2023
13.90
 1,100 13.81 13.90 13.81 0 0 0.0
11/04/2023
13.81
 2,900 13.73 13.90 13.81 0 0 0.0
10/04/2023
13.73
 4,500 13.90 13.90 13.73 0 0 0.0
07/04/2023
13.90
 873,400 13.64 13.90 13.47 200 0 0.0
06/04/2023
13.64
 13,800 13.64 13.81 13.56 10,700 0 0.2
05/04/2023
13.64
 43,300 13.90 14.23 13.64 12,600 0 0.2
04/04/2023
13.90
 5,500 13.56 13.90 13.39 1,600 0 0.0
03/04/2023
13.56
 17,800 13.39 13.73 13.39 11,200 0 0.2
31/03/2023
13.39
 910,300 13.22 13.56 13.30 0 0 -0.0
30/03/2023
13.22
 1,600 13.22 13.30 13.22 0 0 -0.0
29/03/2023
13.22
 700 13.30 13.30 13.22 0 0 -0.0
28/03/2023
13.30
 0 13.30 13.30 13.30 0 0 -0.0
27/03/2023
13.30
 13,700 13.34 13.56 13.30 0 20 -0.0
24/03/2023
13.34
 2,200 13.30 13.34 13.30 0 0 0
23/03/2023
13.30
 800 13.39 13.39 13.30 0 300 -0.0
22/03/2023
13.39
 1,300 13.51 13.51 13.39 0 0 0
21/03/2023
13.51
 1,900 13.56 13.56 13.30 0 0 0.0
20/03/2023
13.56
 6,700 13.47 13.56 13.22 0 0 -0.0
17/03/2023
13.47
 3,800 13.26 13.60 12.75 0 3,100 -0.0
16/03/2023
13.26
 1,700 13.56 13.56 13.26 0 1,100 -0.0
15/03/2023
13.56
 4,400 13.64 13.64 13.39 0 0 -0.0
14/03/2023
13.64
 400 13.39 13.64 13.39 0 0 -0.0
13/03/2023
13.39
 5,300 13.39 13.68 13.39 0 0 -0.0
10/03/2023
13.39
 800 13.39 13.39 13.30 0 0 -0.0
09/03/2023
13.39
 1,000 13.51 13.51 13.39 0 0 -0.0
08/03/2023
13.51
 600 13.51 13.51 13.51 0 7 -0.0
07/03/2023
13.51
 1,100 13.56 13.56 13.51 0 0 0.0
06/03/2023
13.56
 4,300 13.56 13.56 13.56 0 0 0.0
03/03/2023
13.56
 1,600 13.64 13.64 13.56 0 0 0.0
02/03/2023
13.64
 2,100 13.68 13.73 13.39 1,500 0 0.0
01/03/2023
13.68
 100 13.39 13.68 13.68 0 0 0.0
28/02/2023
13.39
 1,200 13.39 13.39 13.22 0 0 0.0
27/02/2023
13.39
 300 13.56 13.56 13.39 0 0 0.0
24/02/2023
13.56
 2,500 13.30 13.77 13.56 0 0 0.0
23/02/2023
13.30
 2,200 13.56 13.56 13.30 0 0 0.0
22/02/2023
13.56
 10,200 13.64 13.64 13.43 0 0 0.0
21/02/2023
13.64
 3,200 13.56 13.64 13.56 0 0 0.0
20/02/2023
13.56
 2,600 13.22 14.07 13.56 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |