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)
18/05/2023
12.26
 7,000 12.30 12.30 12.26 0 4,700 -0.1
17/05/2023
12.30
 6,600 12.30 12.34 12.30 0 3,000 -0.0
16/05/2023
12.30
 22,100 12.22 12.38 12.22 0 8,100 -0.1
15/05/2023
12.22
 36,100 12.18 12.38 12.18 0 22,400 -0.4
12/05/2023
12.18
 24,200 12.18 12.22 12.18 0 12,000 -0.2
11/05/2023
12.18
 63,900 12.07 12.22 12.15 0 59,400 -0.9
10/05/2023
12.07
 77,100 12.22 12.22 11.99 0 46,800 -0.7
09/05/2023
12.22
 700 12.22 12.38 12.22 0 0 0
08/05/2023
12.22
 3,900 12.22 12.26 12.22 100 3,200 -0.0
05/05/2023
12.22
 2,100 12.15 12.22 12.15 400 1,600 -0.0
04/05/2023
12.15
 27,600 12.15 12.34 12.15 200 23,700 -0.4
28/04/2023
12.15
 18,300 12.61 12.61 12.07 0 12,800 -0.2
27/04/2023
12.61
 1,000 12.34 12.61 12.34 900 200 0.0
26/04/2023
12.34
 5,400 12.18 12.38 12.34 0 2,500 -0.0
25/04/2023
12.18
 1,700 12.22 12.22 11.99 0 1,202 -0.0
24/04/2023
12.22
 0 12.22 12.22 12.22 0 20 0
21/04/2023
12.22
 3,100 12.18 12.46 12.22 0 0 -0.4
20/04/2023
12.18
 48,600 12.34 12.34 12.07 0 27,100 -0.4
19/04/2023
12.34
 6,500 12.46 12.46 12.30 0 3,100 -0.0
18/04/2023
12.46
 100 12.46 12.46 12.46 0 0 -0.2
17/04/2023
12.46
 14,500 12.53 12.53 12.38 200 12,594 -0.2
14/04/2023
12.53
 6,100 12.69 12.69 12.38 100 3,500 -0.1
13/04/2023
12.69
 4,800 12.69 12.69 12.26 0 4,000 -0.1
12/04/2023
12.69
 1,100 12.61 12.69 12.61 0 0 0.0
11/04/2023
12.61
 2,900 12.53 12.69 12.61 0 0 0.0
10/04/2023
12.53
 4,500 12.69 12.69 12.53 0 0 0.0
07/04/2023
12.69
 873,400 12.46 12.69 12.30 200 0 0.0
06/04/2023
12.46
 13,800 12.46 12.61 12.38 10,700 0 0.2
05/04/2023
12.46
 43,300 12.69 13.00 12.46 12,600 0 0.2
04/04/2023
12.69
 5,500 12.38 12.69 12.22 1,600 0 0.0
03/04/2023
12.38
 17,800 12.22 12.53 12.22 11,200 0 0.2
31/03/2023
12.22
 910,300 12.07 12.38 12.15 0 0 -0.0
30/03/2023
12.07
 1,600 12.07 12.15 12.07 0 0 -0.0
29/03/2023
12.07
 700 12.15 12.15 12.07 0 0 -0.0
28/03/2023
12.15
 0 12.15 12.15 12.15 0 0 -0.0
27/03/2023
12.15
 13,700 12.18 12.38 12.15 0 20 -0.0
24/03/2023
12.18
 2,200 12.15 12.18 12.15 0 0 0
23/03/2023
12.15
 800 12.22 12.22 12.15 0 300 -0.0
22/03/2023
12.22
 1,300 12.34 12.34 12.22 0 0 0
21/03/2023
12.34
 1,900 12.38 12.38 12.15 0 0 0.0
20/03/2023
12.38
 6,700 12.30 12.38 12.07 0 0 -0.0
17/03/2023
12.30
 3,800 12.11 12.42 11.64 0 3,100 -0.0
16/03/2023
12.11
 1,700 12.38 12.38 12.11 0 1,100 -0.0
15/03/2023
12.38
 4,400 12.46 12.46 12.22 0 0 -0.0
14/03/2023
12.46
 400 12.22 12.46 12.22 0 0 -0.0
13/03/2023
12.22
 5,300 12.22 12.49 12.22 0 0 -0.0
10/03/2023
12.22
 800 12.22 12.22 12.15 0 0 -0.0
09/03/2023
12.22
 1,000 12.34 12.34 12.22 0 0 -0.0
08/03/2023
12.34
 600 12.34 12.34 12.34 0 7 -0.0
07/03/2023
12.34
 1,100 12.38 12.38 12.34 0 0 0.0
06/03/2023
12.38
 4,300 12.38 12.38 12.38 0 0 0.0
03/03/2023
12.38
 1,600 12.46 12.46 12.38 0 0 0.0
02/03/2023
12.46
 2,100 12.49 12.53 12.22 1,500 0 0.0
01/03/2023
12.49
 100 12.22 12.49 12.49 0 0 0.0
28/02/2023
12.22
 1,200 12.22 12.22 12.07 0 0 0.0
27/02/2023
12.22
 300 12.38 12.38 12.22 0 0 0.0
24/02/2023
12.38
 2,500 12.15 12.57 12.38 0 0 0.0
23/02/2023
12.15
 2,200 12.38 12.38 12.15 0 0 0.0
22/02/2023
12.38
 10,200 12.46 12.46 12.26 0 0 0.0
21/02/2023
12.46
 3,200 12.38 12.46 12.38 0 0 0.0
20/02/2023
12.38
 2,600 12.07 12.84 12.38 0 0 0.0
17/02/2023
12.07
 2,300 12.38 12.38 11.84 0 0 0.0
16/02/2023
12.38
 1,500 12.07 12.38 12.07 0 0 0.0
15/02/2023
12.07
 11,100 12.49 12.84 11.84 5,600 5,000 0.0
14/02/2023
12.49
 0 12.49 12.49 12.49 0 0 0.0
13/02/2023
12.49
 100 12.49 12.49 12.49 0 0 0.0
10/02/2023
12.49
 1,400 12.38 12.49 12.15 0 0 0.0
09/02/2023
12.38
 1,500 12.22 12.46 12.38 0 0 0.0
08/02/2023
12.22
 0 12.22 12.22 12.22 0 0 0.0
07/02/2023
12.22
 4,100 12.38 12.38 12.22 0 0 0.0
06/02/2023
12.38
 3,400 12.38 12.53 12.38 0 0 0.0
03/02/2023
12.38
 1,300 12.38 12.38 12.38 0 0 0.0
02/02/2023
12.38
 5,100 12.57 12.57 12.38 0 0 0.0
01/02/2023
12.57
 4,700 12.49 12.69 12.42 0 0 0.0
31/01/2023
12.49
 10,800 12.53 12.53 12.38 0 0 0.0
30/01/2023
12.53
 11,400 12.53 12.53 12.46 0 0 0.0
27/01/2023
12.53
 3,100 12.38 13.00 12.49 0 0 0.0
19/01/2023
12.38
 4,400 12.46 12.65 12.38 0 0 0.0
18/01/2023
12.46
 6,300 12.34 12.46 12.22 0 0 0.0
17/01/2023
12.34
 2,200 12.34 12.34 12.34 0 0 0.0
16/01/2023
12.34
 4,100 12.30 12.34 12.30 0 0 0.0
13/01/2023
12.30
 1,000 12.26 12.30 11.99 0 0 0.0
12/01/2023
12.26
 1,800 12.34 12.34 12.15 0 0 0.0
11/01/2023
12.34
 4,300 12.61 12.61 12.30 1,000 0 0.0
10/01/2023
12.61
 2,800 12.22 12.61 11.91 1,000 0 0.0
09/01/2023
12.22
 1,100 12.22 12.22 12.22 500 0 0.0
06/01/2023
12.22
 10,400 12.61 12.61 12.22 3,500 0 0.1
05/01/2023
12.61
 1,000 12.61 12.84 12.61 0 0 0.0
04/01/2023
12.61
 3,800 12.53 12.92 12.61 1,000 0 0.0
03/01/2023
12.53
 5,500 13.15 13.15 12.38 1,000 0 0.0
30/12/2022
13.15
 12,200 12.42 13.15 11.68 0 1,000 -0.0
29/12/2022
12.42
 4,400 11.99 12.42 11.91 0 0 -0.0
28/12/2022
11.99
 300 11.91 11.99 11.99 0 0 -0.0
27/12/2022
11.91
 900 11.64 11.91 11.87 0 10 -0.0
26/12/2022
11.64
 2,800 11.99 11.99 11.60 0 0 0.0
23/12/2022
11.99
 2,800 11.84 12.07 11.87 0 0 0.0
22/12/2022
11.84
 7,800 11.99 11.99 11.29 0 0 0.0
21/12/2022
11.99
 6,700 12.18 12.30 11.91 0 0 0.0
20/12/2022
12.18
 4,500 12.34 12.34 12.07 0 0 0.0
19/12/2022
12.34
 9,700 12.53 12.53 12.22 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |