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)
05/03/2024
11.67
 16,800 11.39 11.67 11.39 2,200 0 0.0
04/03/2024
11.39
 26,300 11.47 11.55 11.35 0 2,400 -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 11.19 100 10,000 -0.1
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 11.39 500 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 35 -0.0
22/02/2024
11.51
 11,300 11.47 11.55 11.43 0 100 -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 1,100 -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 1,700 0 0.0
07/02/2024
11.39
 6,200 11.31 11.47 11.31 1,500 0 0.0
06/02/2024
11.35
 8,500 11.27 11.35 11.27 0 18 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 18,590 -0.3
01/02/2024
11.35
 23,100 11.35 11.35 11.27 0 12,100 -0.2
31/01/2024
11.35
 6,700 11.51 11.51 11.35 0 6,600 -0.1
30/01/2024
11.51
 29,200 11.35 11.51 11.31 0 13,300 -0.2
29/01/2024
11.35
 41,300 11.31 11.47 11.27 0 20,400 -0.3
26/01/2024
11.35
 35,200 11.27 11.35 11.27 500 26,800 -0.4
25/01/2024
11.27
 22,200 11.27 11.35 11.23 0 14,300 -0.2
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 6,800 -0.1
22/01/2024
11.27
 39,700 11.27 11.27 11.19 0 4,000 -0.1
19/01/2024
11.35
 9,600 11.35 11.39 11.35 0 4,100 -0.1
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 1,300 32,000 -0.4
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 11.31 100 200 -0.0
12/01/2024
11.35
 5,100 11.35 11.35 11.31 1,000 0 0.0
11/01/2024
11.35
 600 11.51 11.51 11.35 100 0 0.0
10/01/2024
11.43
 14,600 11.43 11.47 11.35 200 0 0.0
09/01/2024
11.43
 13,200 11.47 11.51 11.43 0 0 0
08/01/2024
11.47
 6,700 11.47 11.47 11.35 0 0 0
05/01/2024
11.35
 27,000 11.43 11.43 11.31 200 0 0.0
04/01/2024
11.43
 20,200 11.43 11.47 11.27 500 0 0.0
03/01/2024
11.43
 23,900 11.51 11.51 11.35 100 0 0.0
02/01/2024
11.59
 8,300 11.70 11.70 11.43 0 0 0
29/12/2023
11.63
 25,400 11.43 11.63 11.15 0 0 0
28/12/2023
11.43
 21,900 11.31 11.43 11.11 0 0 0
27/12/2023
11.31
 14,700 11.27 11.31 11.19 0 0 0
26/12/2023
11.27
 8,500 11.31 11.31 11.19 2,000 0 0.0
25/12/2023
11.31
 16,200 11.27 11.31 11.03 0 0 0
22/12/2023
11.27
 4,700 11.27 11.27 11.23 0 100 -0.0
21/12/2023
11.27
 26,000 11.07 11.27 11.03 800 0 0.0
20/12/2023
11.07
 10,500 11.00 11.07 11.00 0 0 0
19/12/2023
11.00
 25,400 11.03 11.03 11.00 0 0 0
18/12/2023
11.03
 11,100 11.03 11.15 10.96 0 0 0
15/12/2023
11.03
 16,300 11.03 11.07 11.00 1,900 0 0.0
14/12/2023
11.03
 32,800 11.03 11.19 11.03 500 0 0.0
13/12/2023
11.03
 65,700 11.11 11.31 11.03 600 27,700 -0.4
12/12/2023
11.11
 6,000 11.19 11.19 11.07 100 0 0.0
11/12/2023
11.19
 14,300 11.19 11.19 11.07 4,500 0 0.1
08/12/2023
11.19
 36,200 11.23 11.23 11.03 0 0 0
07/12/2023
11.23
 15,200 11.19 11.23 11.07 0 0 0
06/12/2023
11.19
 11,100 11.19 11.23 11.11 0 0 0
05/12/2023
11.19
 20,300 11.15 11.35 11.03 500 0 0.0
04/12/2023
11.15
 22,000 11.11 11.27 11.07 1,000 0 0.0
01/12/2023
11.11
 17,800 11.07 11.19 11.07 1,000 2,200 -0.0
30/11/2023
11.07
 5,100 11.11 11.15 10.96 0 0 0
29/11/2023
11.11
 8,900 11.19 11.19 11.03 200 0 0.0
28/11/2023
11.19
 6,800 11.19 11.19 11.00 0 0 0
27/11/2023
11.19
 17,200 11.19 11.27 10.96 0 0 0
24/11/2023
11.19
 10,000 11.19 11.19 11.03 0 400 -0.0
23/11/2023
11.19
 9,500 11.27 11.27 11.11 0 0 0
22/11/2023
11.27
 6,400 11.35 11.35 11.19 0 0 0
21/11/2023
11.35
 16,200 11.31 11.35 11.19 0 0 0
20/11/2023
11.31
 12,400 11.27 11.35 10.96 0 0 0
17/11/2023
11.27
 18,400 11.27 11.35 11.27 0 0 0
16/11/2023
11.27
 6,400 11.35 11.43 11.27 0 0 0
15/11/2023
11.35
 20,600 11.31 11.43 11.23 0 100 -0.0
14/11/2023
11.31
 25,200 11.19 11.39 11.11 0 0 0
13/11/2023
11.19
 9,000 11.19 11.35 11.15 100 0 0.0
10/11/2023
11.19
 25,000 11.35 11.39 11.07 0 0 0
09/11/2023
11.35
 24,800 11.31 11.43 11.23 0 0 0
08/11/2023
11.31
 28,200 11.19 11.31 11.07 0 0 0
07/11/2023
11.19
 14,300 11.31 11.31 11.03 0 0 0
06/11/2023
11.31
 5,100 11.23 11.67 11.03 0 0 0
03/11/2023
11.23
 18,600 11.27 11.78 11.23 0 0 0
02/11/2023
11.27
 13,800 11.03 11.27 11.11 0 0 0
01/11/2023
11.03
 49,300 11.43 11.47 10.96 100 0 0.0
31/10/2023
11.43
 18,400 11.47 11.47 11.43 14,400 0 0.2
30/10/2023
11.47
 4,300 11.51 11.51 11.43 0 0 0
27/10/2023
11.51
 71,400 11.39 11.70 11.27 0 0 0
26/10/2023
11.39
 63,000 12.10 12.10 11.27 0 0 0
25/10/2023
12.10
 23,200 12.22 12.30 12.10 0 0 0
24/10/2023
12.22
 11,200 12.22 12.22 12.14 0 0 0
23/10/2023
12.22
 30,400 12.34 12.34 12.14 0 0 0
20/10/2023
12.34
 14,400 12.53 12.53 12.14 0 0 0
19/10/2023
12.53
 5,500 12.30 12.53 12.14 0 0 0
18/10/2023
12.30
 37,800 12.37 12.37 12.10 0 0 0
17/10/2023
12.37
 12,400 12.37 12.45 12.37 0 0 0
16/10/2023
12.37
 53,400 12.45 12.57 12.37 1,000 0 0.0
13/10/2023
12.45
 7,400 12.41 12.45 12.37 0 0 0
12/10/2023
12.41
 15,100 12.53 12.57 12.34 0 0 0
11/10/2023
12.53
 14,700 12.45 12.85 12.41 0 0 0
10/10/2023
12.45
 9,300 12.45 12.57 12.37 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |