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)
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
17/02/2023
13.22
 2,300 13.56 13.56 12.96 0 0 0.0
16/02/2023
13.56
 1,500 13.22 13.56 13.22 0 0 0.0
15/02/2023
13.22
 11,100 13.68 14.07 12.96 5,600 5,000 0.0
14/02/2023
13.68
 0 13.68 13.68 13.68 0 0 0.0
13/02/2023
13.68
 100 13.68 13.68 13.68 0 0 0.0
10/02/2023
13.68
 1,400 13.56 13.68 13.30 0 0 0.0
09/02/2023
13.56
 1,500 13.39 13.64 13.56 0 0 0.0
08/02/2023
13.39
 0 13.39 13.39 13.39 0 0 0.0
07/02/2023
13.39
 4,100 13.56 13.56 13.39 0 0 0.0
06/02/2023
13.56
 3,400 13.56 13.73 13.56 0 0 0.0
03/02/2023
13.56
 1,300 13.56 13.56 13.56 0 0 0.0
02/02/2023
13.56
 5,100 13.77 13.77 13.56 0 0 0.0
01/02/2023
13.77
 4,700 13.68 13.90 13.60 0 0 0.0
31/01/2023
13.68
 10,800 13.73 13.73 13.56 0 0 0.0
30/01/2023
13.73
 11,400 13.73 13.73 13.64 0 0 0.0
27/01/2023
13.73
 3,100 13.56 14.23 13.68 0 0 0.0
19/01/2023
13.56
 4,400 13.64 13.85 13.56 0 0 0.0
18/01/2023
13.64
 6,300 13.51 13.64 13.39 0 0 0.0
17/01/2023
13.51
 2,200 13.51 13.51 13.51 0 0 0.0
16/01/2023
13.51
 4,100 13.47 13.51 13.47 0 0 0.0
13/01/2023
13.47
 1,000 13.43 13.47 13.13 0 0 0.0
12/01/2023
13.43
 1,800 13.51 13.51 13.30 0 0 0.0
11/01/2023
13.51
 4,300 13.81 13.81 13.47 1,000 0 0.0
10/01/2023
13.81
 2,800 13.39 13.81 13.05 1,000 0 0.0
09/01/2023
13.39
 1,100 13.39 13.39 13.39 500 0 0.0
06/01/2023
13.39
 10,400 13.81 13.81 13.39 3,500 0 0.1
05/01/2023
13.81
 1,000 13.81 14.07 13.81 0 0 0.0
04/01/2023
13.81
 3,800 13.73 14.15 13.81 1,000 0 0.0
03/01/2023
13.73
 5,500 14.40 14.40 13.56 1,000 0 0.0
30/12/2022
14.40
 12,200 13.60 14.40 12.79 0 1,000 -0.0
29/12/2022
13.60
 4,400 13.13 13.60 13.05 0 0 -0.0
28/12/2022
13.13
 300 13.05 13.13 13.13 0 0 -0.0
27/12/2022
13.05
 900 12.75 13.05 13.01 0 10 -0.0
26/12/2022
12.75
 2,800 13.13 13.13 12.71 0 0 0.0
23/12/2022
13.13
 2,800 12.96 13.22 13.01 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |