Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-04) 		-0.05 -0.37% 568,800 -700 -0.0
13.35
13.65
13.40
2 tháng
(2025-10-06) 		-0.35 -2.55% 1,032,000 -8,700 -0.1
13.05
13.80
13.40
3 tháng
(2025-09-05) 		-0.55 -3.96% 1,508,300 -11,300 -0.2
13.05
13.90
13.40
6 tháng
(2025-06-09) 		-0.91 -6.41% 3,943,700 -42,000 -0.4
13.05
14.50
13.40
12 tháng
(2024-12-09) 		-0.59 -4.23% 7,556,100 -138,648 -1.9
12.55
15.01
13.40
24 tháng
(2023-12-15) 		1.26 10.46% 17,056,200 -178,099 -2.4
12.04
15.01
13.40
36 tháng
(2022-12-20) 		0.01 0.04% 25,820,800 -2,021,852 -32.0
12.04
15.01
13.40
60 tháng
(2020-12-30) 		-1.46 -9.84% 65,961,660 -1,125,085 -16.2
11.73
23
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.45
 4,400 13.50 13.50 13.40 800 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
05/09/2025
13.90
 76,800 13.90 13.95 13.80 200 0 0.0
04/09/2025
13.90
 134,100 13.80 13.90 13.70 0 0 0
03/09/2025
13.80
 41,800 13.95 13.95 13.70 100 0 0.0
29/08/2025
13.80
 189,800 13.80 13.80 13.80 0 0 0
28/08/2025
13.80
 21,600 13.80 13.80 13.80 0 0 0
27/08/2025
13.80
 23,700 13.80 13.85 13.80 100 0 0.0
26/08/2025
13.80
 10,300 13.80 13.85 13.75 600 100 0.0
25/08/2025
13.75
 8,400 13.85 14 13.75 2,900 600 0.0
22/08/2025
13.75
 49,200 13.80 13.90 13.75 0 0 0
21/08/2025
13.85
 28,200 13.80 13.90 13.80 0 0 0
20/08/2025
13.90
 56,400 14 14 13.80 600 0 0.0
19/08/2025
13.90
 87,800 14 14 13.90 1,400 0 0.0
18/08/2025
13.90
 62,700 13.85 13.95 13.80 0 0 0
15/08/2025
13.85
 31,800 13.90 13.90 13.80 0 3,500 -0.0
14/08/2025
13.90
 36,800 13.90 13.95 13.90 1,200 0 0.0
13/08/2025
13.95
 34,900 13.90 13.95 13.80 0 0 0
12/08/2025
13.90
 21,800 13.90 13.90 13.80 0 0 0
11/08/2025
13.90
 31,200 14 14 13.85 0 12,000 -0.2
08/08/2025
14
 40,800 13.95 14.05 13.85 0 17,800 -0.2
07/08/2025
13.95
 7,600 13.90 14 13.90 0 0 0
06/08/2025
13.90
 33,700 13.95 13.95 13.65 400 2,900 -0.0
05/08/2025
13.95
 21,300 13.90 13.95 13.85 0 0 0
04/08/2025
13.90
 29,600 13.85 13.95 13.85 5,800 0 0.1
01/08/2025
13.90
 16,400 13.90 13.90 13.80 100 0 0.0
31/07/2025
13.85
 49,500 14 14 13.75 0 0 0
30/07/2025
14
 25,800 14 14.05 13.95 0 8,000 -0.1
29/07/2025
14
 39,300 14.10 14.10 13.95 0 0 0
28/07/2025
13.95
 25,400 14 14.10 13.85 1,000 0 0.0
25/07/2025
14
 19,400 14.05 14.05 14 3,000 0 0.0
24/07/2025
14
 17,400 14 14 13.85 0 0 0
23/07/2025
14
 6,000 14 14 13.85 0 0 0
22/07/2025
13.90
 6,900 13.90 14 13.90 0 0 0
21/07/2025
13.95
 18,900 13.95 13.95 13.90 0 0 0
18/07/2025
14
 6,000 14.05 14.05 13.95 0 0 0
17/07/2025
14.05
 37,300 14.05 14.05 13.85 0 5,000 -0.1
16/07/2025
13.90
 45,900 13.75 13.90 13.75 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |