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)
11/01/2024
11.35
 600 11.51 11.51 11.35 0 0 0
10/01/2024
11.43
 14,600 11.43 11.47 11.35 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 0 0 0
04/01/2024
11.43
 20,200 11.43 11.47 11.27 0 0 0
03/01/2024
11.43
 23,900 11.51 11.51 11.35 0 0 0
02/01/2024
11.59
 8,300 11.70 11.70 11.43 0 0 0
01/01/2024
11.63
 25,400 11.59 11.63 11.15 0 0 0
29/12/2023
11.63
 25,400 11.59 11.63 11.15 0 0 0
28/12/2023
11.43
 21,900 11.11 11.43 11.11 0 0 0
27/12/2023
11.31
 14,700 11.19 11.31 11.19 0 0 0
26/12/2023
11.27
 8,500 11.31 11.31 11.19 0 0 0
25/12/2023
11.31
 16,200 11.11 11.31 11.03 0 0 0
22/12/2023
11.27
 4,700 11.23 11.27 11.23 0 0 0
21/12/2023
11.27
 26,000 11.07 11.27 11.03 0 0 0
20/12/2023
11.07
 10,500 11.03 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 11.00 11.15 10.96 0 0 0
15/12/2023
11.03
 16,300 11.03 11.07 11.00 0 0 0
14/12/2023
11.03
 32,800 11.19 11.19 11.03 0 0 0
13/12/2023
11.03
 65,700 11.03 11.31 11.03 0 0 0
12/12/2023
11.11
 6,000 11.19 11.19 11.07 0 0 0
11/12/2023
11.19
 14,300 11.19 11.19 11.07 0 0 0
08/12/2023
11.19
 36,200 11.07 11.19 11.03 0 0 0
07/12/2023
11.23
 15,200 11.23 11.23 11.07 0 0 0
06/12/2023
11.19
 11,100 11.23 11.23 11.11 0 0 0
05/12/2023
11.19
 20,300 11.03 11.35 11.03 0 0 0
04/12/2023
11.15
 22,000 11.15 11.27 11.07 0 0 0
01/12/2023
11.11
 17,800 11.19 11.19 11.07 0 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 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 11.27 11.27 10.96 0 0 0
24/11/2023
11.19
 10,000 11.11 11.19 11.03 0 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 11.31 11.35 11.19 0 0 0
21/11/2023
11.35
 16,200 11.27 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 11.31 11.35 11.27 0 0 0
16/11/2023
11.27
 6,400 11.43 11.43 11.27 0 0 0
15/11/2023
11.35
 20,600 11.43 11.43 11.23 0 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 11.15 11.35 11.15 0 0 0
10/11/2023
11.19
 25,000 11.23 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 11.11 11.19 11.03 0 0 0
06/11/2023
11.31
 5,100 11.67 11.67 11.03 0 0 0
03/11/2023
11.23
 18,600 11.78 11.78 11.23 0 0 0
02/11/2023
11.27
 13,800 11.11 11.27 11.11 0 0 0
01/11/2023
11.03
 49,300 11.00 11.47 10.96 0 0 0
31/10/2023
11.43
 18,400 11.47 11.47 11.43 0 0 0
30/10/2023
11.47
 4,300 11.51 11.51 11.43 0 0 0
27/10/2023
11.51
 71,400 11.70 11.70 11.27 0 0 0
26/10/2023
11.39
 63,000 12.06 12.06 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 12.18 12.22 12.14 0 0 0
23/10/2023
12.22
 30,400 12.30 12.30 12.14 0 0 0
20/10/2023
12.34
 14,400 12.45 12.45 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 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 12.57 12.57 12.34 0 0 0
11/10/2023
12.53
 14,700 12.41 12.85 12.41 0 0 0
10/10/2023
12.45
 9,300 12.49 12.57 12.37 0 0 0
09/10/2023
12.45
 24,100 12.45 12.69 12.45 0 0 0
06/10/2023
12.45
 41,900 12.45 12.45 12.34 0 0 0
05/10/2023
12.45
 28,900 12.30 12.57 12.30 0 0 0
04/10/2023
12.41
 32,300 12.26 12.41 12.26 0 0 0
03/10/2023
12.41
 49,300 12.57 12.61 12.34 0 0 0
02/10/2023
12.61
 20,300 12.69 12.69 12.45 0 0 0
29/09/2023
12.69
 10,600 12.77 12.77 12.61 0 0 0
28/09/2023
12.77
 53,200 12.61 12.85 12.61 0 0 0
27/09/2023
12.45
 23,000 12.49 12.49 12.30 0 0 0
26/09/2023
12.45
 33,700 12.45 12.57 12.34 0 0 0
25/09/2023
12.45
 61,000 12.53 13.20 12.45 0 0 0
22/09/2023
12.57
 42,900 12.61 12.61 12.37 0 0 0
21/09/2023
12.69
 31,800 12.77 12.81 12.61 0 0 0
20/09/2023
12.89
 20,900 12.69 12.93 12.69 0 0 0
19/09/2023
12.69
 116,300 12.73 12.93 12.45 0 0 0
18/09/2023
12.93
 20,500 12.97 12.97 12.77 0 0 0
15/09/2023
12.97
 143,100 13.01 13.32 12.85 0 0 0
14/09/2023
12.97
 81,100 13.16 13.16 12.93 0 0 0
13/09/2023
13.01
 132,500 12.69 13.01 12.65 0 0 0
12/09/2023
12.69
 16,600 12.77 12.77 12.65 0 0 0
11/09/2023
12.77
 44,800 12.81 12.81 12.61 0 0 0
08/09/2023
12.65
 51,700 12.61 12.65 12.57 0 0 0
07/09/2023
12.61
 37,500 12.61 12.69 12.57 0 0 0
06/09/2023
12.61
 66,400 12.65 12.65 12.57 0 0 0
05/09/2023
12.65
 65,700 12.69 12.69 12.53 0 0 0
04/09/2023
12.93
 873,400 12.69 12.93 12.53 0 0 0
01/09/2023
12.45
 1,100 12.45 12.45 12.45 0 0 0
31/08/2023
12.45
 39,700 12.53 12.53 12.37 0 0 0
30/08/2023
12.41
 20,500 12.37 12.41 12.30 0 0 0
29/08/2023
12.37
 36,800 12.22 12.41 12.06 0 0 0
28/08/2023
12.41
 33,800 12.30 12.41 12.22 0 0 0
25/08/2023
12.30
 10,700 12.34 12.34 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |