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)
16/03/2026
14.10
 130,000 14.30 14.30 13.95 4,200 2,100 0
13/03/2026
14.25
 234,500 14.30 14.75 14.15 0 0 0
12/03/2026
14.15
 187,300 14.10 14.20 14 6,100 8,400 -0.0
11/03/2026
14.05
 192,000 14 14.40 14 1,000 1,000 -0.0
10/03/2026
13.95
 317,800 14.45 14.45 13.60 15,600 200 0.2
09/03/2026
14.20
 544,200 15.90 15.90 14.20 15,600 200 0.2
06/03/2026
15.25
 281,000 15.85 15.85 15.10 1,000 5,400 -0.1
05/03/2026
15.70
 567,500 16 16.65 15.70 2,000 3,300 -0.0
04/03/2026
16.60
 619,800 17.95 18 16.60 100 5,000 -0.1
03/03/2026
17.80
 672,500 19 19 16.65 500 2,000 -0.0
02/03/2026
17.90
 1,590,400 17.90 17.90 17.20 0 0 0
27/02/2026
16.75
 265,500 16.75 16.75 16.75 0 6,300 -0.1
26/02/2026
15.70
 1,677,800 14.85 15.70 14.70 6,900 12,600 -0.1
25/02/2026
14.70
 219,300 14.80 14.85 14.65 0 0 0
24/02/2026
14.80
 22,900 15 15.15 14.50 0 0 0
23/02/2026
14.80
 82,600 14.30 15 14.05 5,500 0 0.1
13/02/2026
14.30
 27,000 14.20 14.35 14.15 0 0 0
12/02/2026
14.20
 1,300 14.15 14.25 14.15 100 0 0.0
11/02/2026
14.20
 10,800 14 14.25 14 200 0 0.0
10/02/2026
14.20
 43,600 14.35 14.50 14 1,000 0 0.0
09/02/2026
14.70
 60,500 14.65 14.85 14.35 0 1,200 -0.0
06/02/2026
14.65
 83,300 14.50 15.20 14 0 1,200 -0.0
05/02/2026
14.45
 37,300 14.80 14.80 14.30 0 8,700 -0.1
04/02/2026
14.75
 69,100 14.75 14.90 14.70 100 0 0.0
03/02/2026
14.70
 76,200 14.50 14.95 14.50 0 0 0
02/02/2026
14.50
 21,100 14.60 14.60 14.35 0 1,000 -0.0
30/01/2026
14.60
 53,900 14.45 14.80 14.30 0 2,000 -0.0
29/01/2026
14.40
 16,600 14.40 14.40 14.05 0 1,000 -0.0
28/01/2026
14.40
 55,000 14.30 14.85 14.30 1,200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |