Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	13.85	84,100	13.90	13.95	13.80	200	0	0
16/06/2026	13.85	64,300	13.70	13.90	13.60	400	0	0
15/06/2026	13.65	12,300	13.60	13.65	13.45	100	0	0
12/06/2026	13.55	7,700	13.55	13.60	13.55	0	0	0
11/06/2026	13.65	31,600	13.60	13.70	13.50	300	0	0
10/06/2026	13.65	20,700	13.70	13.70	13.55	0	0	0
09/06/2026	13.70	104,100	13.50	13.70	13.50	0	0	0
08/06/2026	13.40	30,200	13.55	13.65	13.40	0	0	0
05/06/2026	13.55	33,700	13.60	13.70	13.55	2,300	7,200	0
04/06/2026	13.60	5,000	13.60	13.60	13.50	0	0	0
03/06/2026	13.50	15,200	13.60	13.60	13.50	0	0	0
02/06/2026	13.60	7,200	13.50	13.70	13.50	0	0	0
01/06/2026	13.70	13,500	13.50	13.70	13.50	3,800	0	0
29/05/2026	13.65	68,500	13.65	13.65	13.45	0	0	0
28/05/2026	13.55	3,000	13.50	13.55	13.50	100	0	0
27/05/2026	13.65	8,500	13.60	13.65	13.50	0	0	0
26/05/2026	13.65	45,600	13.45	13.65	13.45	9,100	0	0
25/05/2026	13.50	42,400	13.45	13.70	13.45	0	4,500	0
22/05/2026	13.50	10,800	13.45	13.60	13.45	100	0	0
21/05/2026	13.45	21,700	13.55	13.60	13.45	0	1,500	0
20/05/2026	13.65	47,200	13.55	13.80	13.45	0	500	0
19/05/2026	13.60	31,800	13.85	14	13.55	400	4,600	0
18/05/2026	13.80	58,500	13.55	13.90	13.55	0	1,200	0
15/05/2026	13.65	57,700	13.70	13.80	13.55	400	0	0
14/05/2026	13.70	32,700	13.80	13.80	13.60	0	0	0
13/05/2026	13.80	40,400	13.60	13.95	13.55	200	50	0
12/05/2026	13.55	16,600	13.60	13.65	13.50	0	7,000	0
11/05/2026	13.50	29,400	13.50	13.60	13.50	0	0	0
08/05/2026	13.50	32,800	13.55	13.55	13.45	0	0	0
07/05/2026	13.55	74,700	13.50	13.55	13.45	1,000	1,000	0
06/05/2026	13.45	29,100	13.50	13.55	13.40	0	0	0
05/05/2026	13.50	30,700	13.50	13.50	13.40	1,000	0	0
04/05/2026	13.50	49,000	13.70	13.70	13.40	6,700	2,200	0
29/04/2026	13.55	27,900	13.60	13.60	13.45	1,000	1,500	0
28/04/2026	13.60	82,100	13.85	13.90	13.50	1,800	2,700	0
24/04/2026	13.85	35,500	13.85	13.90	13.65	1,400	0	0
23/04/2026	13.85	75,600	13.85	13.95	13.70	0	0	0
22/04/2026	13.85	11,200	13.85	13.90	13.85	0	0	0
21/04/2026	13.90	39,300	13.85	13.90	13.85	0	0	0
20/04/2026	13.95	12,500	13.95	14	13.90	0	0	0
17/04/2026	13.95	36,000	13.85	14	13.80	0	0	0
16/04/2026	13.85	21,200	13.80	13.90	13.80	0	0	0
15/04/2026	13.85	32,700	13.85	13.90	13.85	0	0	0
14/04/2026	13.85	45,300	13.85	14.10	13.85	0	100	0
13/04/2026	13.95	30,300	13.95	14	13.90	0	0	0
10/04/2026	14	35,600	13.80	14.10	13.80	0	0	0
09/04/2026	13.80	41,200	13.90	13.95	13.80	0	0	0
08/04/2026	14	86,300	13.90	14	13.80	700	0	0
07/04/2026	13.85	18,900	13.85	13.90	13.75	0	0	0
06/04/2026	13.85	34,400	14	14	13.75	0	1,700	0
03/04/2026	13.85	18,300	13.95	13.95	13.75	0	100	0
02/04/2026	13.95	36,100	13.90	14	13.80	1,900	200	0
01/04/2026	13.90	56,600	14.10	14.10	13.80	0	2,800	0
31/03/2026	13.85	53,200	13.90	14	13.75	0	2,500	0
30/03/2026	13.90	24,000	13.85	14	13.80	0	0	0
27/03/2026	13.85	23,200	13.90	13.90	13.70	2,800	400	0
26/03/2026	13.90	17,600	14	14	13.80	0	0	0
25/03/2026	14	62,200	13.75	14.05	13.70	7,400	0	0
24/03/2026	13.65	52,200	13.50	13.70	13.50	0	600	0
23/03/2026	13.45	142,700	13.80	13.80	13.40	6,700	2,400	0
20/03/2026	13.85	114,700	13.90	14	13.60	2,700	500	0.0
19/03/2026	13.90	49,000	14.15	14.15	13.85	0	200	-0.0
18/03/2026	14.15	99,800	14	14.15	13.95	1,100	0	0.0
17/03/2026	14.05	165,300	14.20	14.20	13.95	4,200	2,100	0.0
16/03/2026	14.10	130,000	14.30	14.30	13.95	0	0	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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	0.05	0.36%	683,500	-2,900	0	13.40 13.85 13.85
2 tháng (2026-04-20)	-0.10	-0.72%	1,360,700	-3,850	0	13.40 13.95 13.85
3 tháng (2026-03-19)	-0.05	-0.36%	2,392,400	6,850	0.0	13.40 14 13.85
6 tháng (2025-12-19)	0.40	2.97%	12,503,100	17,150	0.1	13.35 17.90 13.85
12 tháng (2025-06-23)	-0.60	-4.15%	16,475,200	-25,650	-0.3	13.05 17.90 13.85
24 tháng (2024-06-27)	0.42	3.14%	24,649,500	-7,600	-0.1	12.55 17.90 13.85
36 tháng (2023-07-03)	0.38	2.81%	34,714,700	-1,000,149	-15.9	12.04 17.90 13.85
60 tháng (2021-07-13)	1.83	15.25%	71,169,400	-839,465	-10.8	11.87 23 13.85

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH