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)
30/05/2024
12.81
 282,300 12.45 12.81 12.45 0 0 0
29/05/2024
12.53
 105,300 12.22 12.53 12.22 0 0 0
28/05/2024
12.18
 31,200 12.26 12.30 12.10 0 0 0
27/05/2024
12.14
 34,400 12.30 12.30 12.06 0 0 0
24/05/2024
12.18
 107,600 12.22 12.30 12.06 0 0 0
23/05/2024
12.22
 135,500 12.06 12.30 12.06 0 0 0
22/05/2024
11.82
 105,500 11.67 11.98 11.67 0 0 0
21/05/2024
11.59
 21,000 11.67 11.67 11.55 0 0 0
20/05/2024
11.67
 39,500 11.59 11.67 11.51 0 0 0
17/05/2024
11.63
 231,700 11.27 11.94 11.15 0 0 0
16/05/2024
11.51
 14,900 11.51 11.59 11.51 0 0 0
15/05/2024
11.51
 20,500 11.55 11.63 11.51 0 0 0
14/05/2024
11.55
 9,000 11.51 11.55 11.51 0 0 0
13/05/2024
11.55
 32,200 11.55 11.55 11.51 0 0 0
10/05/2024
11.55
 21,400 11.51 11.59 11.47 0 0 0
09/05/2024
11.51
 20,800 11.43 11.55 11.39 0 0 0
08/05/2024
11.43
 20,100 11.43 11.51 11.43 0 0 0
07/05/2024
11.43
 17,300 11.43 11.51 11.35 0 0 0
06/05/2024
11.43
 24,400 11.23 11.43 11.23 0 0 0
03/05/2024
11.23
 12,700 11.27 11.27 11.15 0 0 0
02/05/2024
11.27
 31,200 11.27 11.35 11.07 0 0 0
01/05/2024
11.35
 27,000 11.43 11.43 11.31 0 0 0
30/04/2024
11.63
 231,700 11.27 11.94 11.15 0 0 0
29/04/2024
11.63
 231,700 11.27 11.94 11.15 0 0 0
26/04/2024
11.35
 31,100 11.23 11.35 11.15 0 0 0
25/04/2024
11.27
 4,100 11.31 11.35 11.23 0 0 0
24/04/2024
11.23
 18,100 11.27 11.47 11.23 0 0 0
23/04/2024
11.27
 22,300 11.31 11.35 11.11 0 0 0
22/04/2024
11.31
 33,000 11.35 11.35 11.07 0 0 0
19/04/2024
11.07
 44,300 11.39 11.43 11.03 0 0 0
18/04/2024
11.63
 231,700 11.27 11.94 11.15 0 0 0
17/04/2024
11.39
 29,100 11.43 11.55 11.39 0 0 0
16/04/2024
11.39
 22,700 11.43 11.55 11.35 0 0 0
15/04/2024
11.47
 19,600 11.55 11.59 11.47 0 0 0
12/04/2024
11.55
 7,900 11.55 11.59 11.51 0 0 0
11/04/2024
11.55
 12,200 11.55 11.55 11.51 0 0 0
10/04/2024
11.55
 21,100 11.51 11.55 11.47 0 0 0
09/04/2024
11.51
 29,900 11.55 11.59 11.43 0 0 0
08/04/2024
11.59
 29,700 11.59 11.59 11.47 0 0 0
05/04/2024
11.59
 58,800 11.67 11.67 11.51 0 0 0
04/04/2024
11.59
 29,000 11.55 11.70 11.55 0 0 0
03/04/2024
11.67
 49,700 11.55 11.74 11.55 0 0 0
02/04/2024
11.59
 10,900 11.59 11.63 11.59 0 0 0
01/04/2024
11.70
 28,600 11.70 11.70 11.51 0 0 0
29/03/2024
11.70
 14,200 11.63 11.74 11.59 0 0 0
28/03/2024
11.70
 37,100 11.67 11.74 11.63 0 0 0
27/03/2024
11.67
 25,100 11.51 11.67 11.51 0 0 0
26/03/2024
11.55
 18,100 11.59 11.59 11.51 0 0 0
25/03/2024
11.59
 13,300 11.63 11.63 11.59 0 0 0
22/03/2024
11.59
 9,600 11.59 11.67 11.55 0 0 0
21/03/2024
11.59
 6,200 11.47 11.70 11.47 0 0 0
20/03/2024
11.59
 8,100 11.43 11.82 11.43 0 0 0
19/03/2024
11.43
 4,300 11.51 11.59 11.43 0 0 0
18/03/2024
11.51
 14,200 11.51 11.51 11.43 0 0 0
15/03/2024
11.59
 8,900 11.59 11.63 11.51 0 0 0
14/03/2024
11.59
 21,100 11.63 11.63 11.55 0 0 0
13/03/2024
11.47
 13,500 11.35 11.59 11.35 0 0 0
12/03/2024
11.35
 4,100 11.35 11.43 11.35 0 0 0
11/03/2024
11.43
 21,500 11.51 11.63 11.39 0 0 0
08/03/2024
11.51
 8,900 11.51 11.55 11.51 0 0 0
07/03/2024
11.55
 11,200 11.59 11.67 11.47 0 0 0
06/03/2024
11.55
 22,900 11.67 11.67 11.55 0 0 0
05/03/2024
11.67
 16,800 11.39 11.67 11.39 0 0 0
04/03/2024
11.39
 26,300 11.47 11.55 11.35 0 0 0
01/03/2024
11.35
 2,200 11.43 11.43 11.35 0 0 0
29/02/2024
11.35
 75,700 11.31 11.51 11.19 0 0 0
28/02/2024
11.35
 83,000 11.39 11.39 11.27 0 0 0
27/02/2024
11.47
 10,200 11.39 11.51 11.39 0 0 0
26/02/2024
11.43
 4,300 11.39 11.47 11.39 0 0 0
23/02/2024
11.35
 29,900 11.51 11.59 11.35 0 0 0
22/02/2024
11.51
 11,300 11.47 11.55 11.43 0 0 0
21/02/2024
11.47
 12,400 11.55 11.55 11.43 0 0 0
20/02/2024
11.47
 20,400 11.43 11.55 11.43 0 0 0
19/02/2024
11.43
 9,900 11.43 11.55 11.35 0 0 0
16/02/2024
11.39
 19,300 11.55 11.55 11.35 0 0 0
15/02/2024
11.51
 31,900 11.39 11.51 11.27 0 0 0
14/02/2024
11.63
 231,700 11.27 11.94 11.15 0 0 0
13/02/2024
11.63
 231,700 11.27 11.94 11.15 0 0 0
12/02/2024
11.86
 21,100 11.78 11.94 11.70 0 0 0
09/02/2024
11.67
 18,700 11.67 11.67 11.47 0 0 0
08/02/2024
11.67
 43,300 11.82 11.82 11.47 0 0 0
07/02/2024
11.39
 6,200 11.31 11.47 11.31 0 0 0
06/02/2024
11.35
 8,500 11.27 11.35 11.27 0 0 0
05/02/2024
11.27
 23,200 11.31 11.35 11.27 0 0 0
02/02/2024
11.27
 28,200 11.35 11.35 11.27 0 0 0
01/02/2024
11.35
 23,100 11.35 11.35 11.27 0 0 0
31/01/2024
11.35
 6,700 11.51 11.51 11.35 0 0 0
30/01/2024
11.51
 29,200 11.35 11.51 11.31 0 0 0
29/01/2024
11.35
 41,300 11.31 11.47 11.27 0 0 0
26/01/2024
11.35
 35,200 11.27 11.35 11.27 0 0 0
25/01/2024
11.27
 22,200 11.27 11.35 11.23 0 0 0
24/01/2024
11.35
 14,100 11.19 11.35 11.19 0 0 0
23/01/2024
11.35
 17,200 11.27 11.35 11.23 0 0 0
22/01/2024
11.27
 39,700 11.27 11.27 11.19 0 0 0
19/01/2024
11.35
 9,600 11.35 11.39 11.35 0 0 0
18/01/2024
11.35
 2,300 11.31 11.35 11.31 0 0 0
17/01/2024
11.35
 55,400 11.31 11.35 11.27 0 0 0
16/01/2024
11.31
 19,400 11.31 11.35 11.27 0 0 0
15/01/2024
11.31
 7,900 11.35 11.35 11.31 0 0 0
12/01/2024
11.35
 5,100 11.35 11.35 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |