Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.35
-0.10
(-0.69%)
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
(2025-12-29) 		1 7.43% 1,436,500 7,700 0.1
13.45
15
14.35
2 tháng
(2025-11-28) 		0.95 7.04% 2,156,000 9,500 0.1
13.35
15
14.35
3 tháng
(2025-10-29) 		1 7.43% 2,724,300 7,100 0.1
13.35
15
14.35
6 tháng
(2025-07-31) 		0.60 4.33% 4,632,900 -27,500 -0.4
13.05
15
14.35
12 tháng
(2025-02-03) 		-0.33 -2.20% 8,676,800 -86,334 -1.1
12.55
15
14.35
24 tháng
(2024-02-07) 		1.98 15.84% 18,427,900 -19,991 -0.2
12.13
15.01
14.35
36 tháng
(2023-02-13) 		0.77 5.60% 27,738,100 -2,021,342 -32.4
12.04
15.01
14.35
60 tháng
(2021-02-22) 		1.48 11.38% 66,047,700 -804,715 -10.2
11.73
23
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
14.35
 38,100 14.25 14.40 14.10 2,100 0 0.0
26/01/2026
14.45
 51,900 14.95 15 14.30 0 0 0
23/01/2026
15
 44,400 15.50 15.50 14.45 200 1,000 -0.0
22/01/2026
14.95
 322,000 14.50 15.20 14.35 800 4,700 -0.1
21/01/2026
14.30
 66,100 14.40 14.75 14.10 0 3,900 -0.1
20/01/2026
14.15
 116,900 14 14.75 13.90 500 2,800 -0.0
19/01/2026
13.90
 70,000 14.10 14.15 13.85 1,400 0 0.0
16/01/2026
14.15
 82,300 14.70 14.80 14.15 0 1,000 -0.0
15/01/2026
14.70
 159,900 14.15 14.75 14.10 2,000 1,700 0.0
14/01/2026
14.15
 150,800 13.85 14.45 13.80 1,900 0 0.0
13/01/2026
13.70
 28,700 13.60 13.70 13.45 0 0 0
12/01/2026
13.60
 65,200 13.80 13.80 13.40 1,900 0 0.0
09/01/2026
13.75
 41,400 13.75 13.90 13.60 19,900 0 0.3
08/01/2026
13.75
 77,300 13.70 13.85 13.65 700 5,800 -0.1
07/01/2026
13.60
 48,900 13.55 13.70 13.50 200 0 0.0
06/01/2026
13.55
 50,000 13.55 13.55 13.45 0 0 0
05/01/2026
13.50
 10,900 13.45 13.50 13.45 0 0 0
31/12/2025
13.45
 10,100 13.45 13.50 13.40 0 0 0
30/12/2025
13.45
 6,000 13.45 13.45 13.45 0 0 0
29/12/2025
13.45
 33,700 13.35 13.50 13.35 300 1,200 -0.0
26/12/2025
13.35
 2,000 13.35 13.35 13.35 0 100 -0.0
25/12/2025
13.45
 9,500 13.35 13.45 13.35 0 0 0
24/12/2025
13.45
 29,600 13.40 13.45 13.35 0 0 0
23/12/2025
13.40
 36,100 13.50 13.50 13.35 0 0 0
22/12/2025
13.45
 107,100 13.50 13.50 13.35 0 0 0
19/12/2025
13.45
 25,900 13.50 13.50 13.20 0 0 0
18/12/2025
13.50
 9,800 13.35 13.50 13.35 0 0 0
17/12/2025
13.50
 211,300 13.45 13.50 13.40 0 0 0
16/12/2025
13.55
 1,000 13.55 13.55 13.55 0 0 0
15/12/2025
13.55
 63,600 13.35 13.55 13.20 0 0 0
12/12/2025
13.45
 22,100 13.45 13.50 13.40 0 0 0
11/12/2025
13.45
 1,800 13.45 13.45 13.45 0 0 0
10/12/2025
13.40
 28,500 13.50 13.55 13.40 900 0 0.0
09/12/2025
13.50
 34,100 13.40 13.60 13.35 0 1,800 -0.0
08/12/2025
13.40
 2,200 13.50 13.50 13.40 0 0 0
05/12/2025
13.45
 4,400 13.50 13.50 13.40 800 0 0.0
04/12/2025
13.40
 29,700 13.45 13.45 13.40 0 0 0
03/12/2025
13.35
 27,100 13.50 13.50 13.35 100 0 0.0
02/12/2025
13.55
 22,500 13.45 13.55 13.30 1,900 0 0.0
01/12/2025
13.55
 18,900 13.35 13.55 13.35 0 0 0
28/11/2025
13.50
 32,300 13.50 13.55 13.35 0 0 0
27/11/2025
13.35
 14,100 13.55 13.55 13.35 0 0 0
26/11/2025
13.55
 4,500 13.40 13.55 13.40 1,000 0 0.0
25/11/2025
13.55
 3,500 13.50 13.55 13.45 0 0 0
24/11/2025
13.55
 20,100 13.60 13.60 13.50 100 0 0.0
21/11/2025
13.60
 22,400 13.65 13.70 13.55 0 0 0
20/11/2025
13.65
 15,700 13.65 13.65 13.45 0 0 0
19/11/2025
13.65
 14,000 13.50 13.65 13.40 0 0 0
18/11/2025
13.65
 18,700 13.55 13.75 13.50 0 0 0
17/11/2025
13.55
 17,800 13.55 13.55 13.40 0 0 0
14/11/2025
13.55
 43,200 13.55 13.55 13.50 0 0 0
13/11/2025
13.55
 27,200 13.55 13.55 13.45 100 100 -0
12/11/2025
13.55
 14,000 13.40 13.55 13.40 0 0 0
11/11/2025
13.45
 20,700 13.45 13.50 13.45 0 4,400 -0.1
10/11/2025
13.45
 11,600 13.50 13.50 13.40 100 1,600 -0.0
07/11/2025
13.50
 22,000 13.45 13.50 13.30 0 0 0
06/11/2025
13.40
 135,200 13.40 13.45 13.35 1,100 0 0.0
05/11/2025
13.35
 34,200 13.40 13.50 13.35 2,000 1,000 0.0
04/11/2025
13.40
 29,100 13.30 13.40 13.20 0 0 0
03/11/2025
13.40
 3,100 13.40 13.40 13.35 0 0 0
31/10/2025
13.40
 21,800 13.45 13.45 13.25 300 0 0.0
30/10/2025
13.45
 14,800 13.50 13.50 13.25 0 0 0
29/10/2025
13.45
 60,600 13.40 13.45 13.35 0 0 0
28/10/2025
13.40
 10,700 13.30 13.40 13.30 0 0 0
27/10/2025
13.35
 9,100 13.40 13.45 13.35 0 300 -0.0
24/10/2025
13.35
 4,900 13.40 13.40 13.15 100 3,000 -0.0
23/10/2025
13.40
 1,400 13.10 13.40 13.10 0 0 0
22/10/2025
13.05
 24,700 13.30 13.45 13.05 0 0 0
21/10/2025
13.50
 29,800 12.75 13.50 12.75 400 100 0.0
20/10/2025
13.50
 38,100 13.70 13.70 13.40 0 0 0
17/10/2025
13.70
 25,500 13.70 13.75 13.45 0 100 -0.0
16/10/2025
13.70
 49,800 13.60 13.75 13.40 300 900 -0.0
15/10/2025
13.60
 36,600 13.60 13.65 13.45 0 700 -0.0
14/10/2025
13.65
 14,400 13.70 13.70 13.50 0 400 -0.0
13/10/2025
13.75
 35,000 13.70 13.80 13.50 1,100 0 0.0
10/10/2025
13.75
 19,600 13.70 13.80 13.60 100 0 0.0
09/10/2025
13.70
 22,600 13.65 13.80 13.65 0 0 0
08/10/2025
13.80
 3,800 13.85 13.85 13.60 0 0 0
07/10/2025
13.80
 5,000 13.60 13.80 13.60 0 0 0
06/10/2025
13.70
 31,900 13.75 13.80 13.55 0 4,800 -0.1
03/10/2025
13.75
 9,900 13.75 13.75 13.75 0 0 0
02/10/2025
13.70
 8,500 13.70 13.80 13.70 1,200 1,000 0.0
01/10/2025
13.75
 19,900 13.70 13.80 13.65 100 2,000 -0.0
30/09/2025
13.70
 6,500 13.80 13.80 13.70 1,000 1,200 -0.0
29/09/2025
13.75
 21,700 13.80 13.80 13.65 0 2,600 -0.0
26/09/2025
13.70
 10,400 13.70 13.80 13.65 0 400 -0.0
25/09/2025
13.70
 8,200 13.85 13.85 13.65 0 0 0
24/09/2025
13.80
 15,600 13.80 13.80 13.65 0 1,100 -0.0
23/09/2025
13.75
 7,400 13.70 13.80 13.70 0 300 -0.0
22/09/2025
13.70
 13,700 13.75 13.75 13.70 0 0 0
19/09/2025
13.75
 31,200 13.75 13.85 13.65 1,500 0 0.0
18/09/2025
13.70
 32,800 13.80 13.80 13.70 0 0 0
17/09/2025
13.85
 31,500 13.85 13.85 13.75 0 0 0
16/09/2025
13.80
 11,400 13.85 13.85 13.80 0 0 0
15/09/2025
13.85
 8,700 13.90 13.90 13.80 0 400 -0.0
12/09/2025
13.85
 66,900 13.80 13.90 13.70 0 0 0
11/09/2025
13.80
 25,800 13.80 13.80 13.70 0 0 0
10/09/2025
13.80
 6,700 13.85 13.90 13.80 2,900 0 0.0
09/09/2025
13.85
 33,800 13.85 13.90 13.80 0 0 0
08/09/2025
13.85
 28,900 13.85 13.85 13.70 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |