Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.65
0.05
(0.34%)
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
(2024-04-19) 		0.60 4.27% 388,200 14,894 0.2
14.05
14.65
14.65
2 tháng
(2024-03-19) 		0.15 1.03% 873,400 12,894 0.2
14.05
14.85
14.65
3 tháng
(2024-02-19) 		0.15 1.03% 1,305,800 -7,341 -0.1
14.05
14.85
14.65
6 tháng
(2023-11-20) 		0.30 2.09% 2,380,600 -176,649 -2.5
13.95
14.85
14.65
12 tháng
(2023-05-24) 		-1.05 -6.71% 8,290,300 -1,772,849 -28.1
13.95
16.50
14.65
24 tháng
(2022-05-30) 		-4.50 -23.48% 13,235,200 -1,038,965 -10.5
13.95
19.19
14.65
36 tháng
(2021-06-03) 		-0.73 -4.76% 44,844,400 -835,765 -10.8
13.75
26.64
14.65
60 tháng
(2019-06-14) 		4.69 47.09% 71,561,160 -4,023,365 -66.2
8.47
26.64
14.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.65
0.05
 10,800 14.60 14.65 14.60 1,000 6 0.0
#2 16/05/2024
14.60
0
 14,900 14.60 14.70 14.60 0 0 0
#3 15/05/2024
14.60
-0.05
 20,500 14.65 14.75 14.60 10,000 0 0.1
#4 14/05/2024
14.65
0
 9,000 14.60 14.65 14.60 0 400 -0.0
#5 13/05/2024
14.65
0
 32,200 14.65 14.65 14.60 0 0 0
#6 10/05/2024
14.65
0.05
 21,400 14.60 14.70 14.55 1,700 0 0.0
#7 09/05/2024
14.60
0.10
 20,800 14.50 14.65 14.45 0 0 0
#8 08/05/2024
14.50
0
 20,100 14.50 14.60 14.50 0 100 -0.0
#9 07/05/2024
14.50
0
 17,300 14.50 14.60 14.40 0 0 0
#10 06/05/2024
14.50
0.25
 24,400 14.25 14.50 14.25 100 900 -0.0
#11 03/05/2024
14.25
-0.05
 12,700 14.30 14.30 14.15 0 0 0
#12 02/05/2024
14.30
-0.10
 31,200 14.30 14.40 14.05 3,900 0 0.1
#13 26/04/2024
14.40
0.10
 31,100 14.25 14.40 14.15 0 0 0
#14 25/04/2024
14.30
0.05
 4,100 14.35 14.40 14.25 0 0 0
#15 24/04/2024
14.25
-0.05
 18,100 14.30 14.55 14.25 100 0 0.0
#16 23/04/2024
14.30
-0.05
 22,300 14.35 14.40 14.10 0 0 0
#17 22/04/2024
14.35
0.30
 33,000 14.40 14.40 14.05 0 500 -0.0
#18 19/04/2024
14.05
-0.40
 44,300 14.45 14.50 14 0 0 0
#19 17/04/2024
14.45
0
 29,100 14.50 14.65 14.45 0 0 0
#20 16/04/2024
14.45
-0.10
 22,700 14.50 14.65 14.40 500 0 0.0
#21 15/04/2024
14.55
-0.10
 19,600 14.65 14.70 14.55 0 0 0
#22 12/04/2024
14.65
0
 7,900 14.65 14.70 14.60 0 0 0
#23 11/04/2024
14.65
0
 12,200 14.65 14.65 14.60 0 100 -0.0
#24 10/04/2024
14.65
0.05
 21,100 14.60 14.65 14.55 0 0 0
#25 09/04/2024
14.60
-0.10
 29,900 14.65 14.70 14.50 0 0 0
#26 08/04/2024
14.70
0
 29,700 14.70 14.70 14.55 0 100 -0.0
#27 05/04/2024
14.70
0
 58,800 14.80 14.80 14.60 0 0 0
#28 04/04/2024
14.70
-0.10
 29,000 14.65 14.85 14.65 0 0 0
#29 03/04/2024
14.80
0.10
 49,700 14.65 14.90 14.65 0 0 0
#30 02/04/2024
14.70
-0.15
 10,900 14.70 14.75 14.70 100 400 -0.0
#31 01/04/2024
14.85
0
 28,600 14.85 14.85 14.60 1,500 600 0.0
#32 29/03/2024
14.85
0
 14,200 14.75 14.90 14.70 0 0 0
#33 28/03/2024
14.85
0.05
 37,100 14.80 14.90 14.75 0 2,800 -0.0
#34 27/03/2024
14.80
0.15
 25,100 14.60 14.80 14.60 0 0 0
#35 26/03/2024
14.65
-0.05
 18,100 14.70 14.70 14.60 0 0 0
#36 25/03/2024
14.70
0
 13,300 14.70 14.75 14.70 0 0 0
#37 22/03/2024
14.70
0
 9,600 14.70 14.80 14.65 0 0 0
#38 21/03/2024
14.70
0
 6,200 14.70 14.85 14.55 0 0 0
#39 20/03/2024
14.70
0.20
 8,100 14.50 15 14.50 0 100 -0.0
#40 19/03/2024
14.50
-0.10
 4,300 14.60 14.70 14.50 0 0 0
#41 18/03/2024
14.60
-0.10
 14,200 14.70 14.70 14.50 0 0 0
#42 15/03/2024
14.70
0
 8,900 14.70 14.75 14.60 0 0 0
#43 14/03/2024
14.70
0.15
 21,100 14.55 14.75 14.65 300 5,000 -0.1
#44 13/03/2024
14.55
0.15
 13,500 14.40 14.70 14.40 0 3,600 -0.1
#45 12/03/2024
14.40
-0.10
 4,100 14.50 14.50 14.40 0 1,100 -0.0
#46 11/03/2024
14.50
-0.10
 21,500 14.60 14.75 14.45 0 0 0
#47 08/03/2024
14.60
-0.05
 8,900 14.65 14.65 14.60 0 0 0
#48 07/03/2024
14.65
-0.10
 11,200 14.75 14.80 14.55 0 0 0
#49 06/03/2024
14.75
-0.05
 26,600 14.80 14.80 14.65 0 0 0
#50 05/03/2024
14.80
0.35
 16,800 14.45 14.80 14.45 2,200 0 0.0
#51 04/03/2024
14.45
0.05
 26,300 14.40 14.65 14.40 0 2,400 -0.0
#52 01/03/2024
14.40
0
 2,200 14.40 14.50 14.40 0 0 0
#53 29/02/2024
14.40
0
 75,700 14.40 14.60 14.20 100 10,000 -0.1
#54 28/02/2024
14.40
-0.15
 83,000 14.55 14.55 14.30 0 0 0
#55 27/02/2024
14.55
0.05
 10,200 14.50 14.60 14.45 500 0 0.0
#56 26/02/2024
14.50
0.10
 4,300 14.40 14.55 14.45 0 0 0
#57 23/02/2024
14.40
-0.20
 29,900 14.60 14.70 14.40 0 35 -0.0
#58 22/02/2024
14.60
0.05
 11,300 14.55 14.65 14.50 0 100 -0.0
#59 21/02/2024
14.55
0
 12,400 14.55 14.65 14.50 0 0 0
#60 20/02/2024
14.55
0.05
 20,400 14.50 14.65 14.50 0 1,100 -0.0
#61 19/02/2024
14.50
0.05
 9,900 14.45 14.65 14.40 0 0 0
#62 16/02/2024
14.45
-0.15
 19,300 14.60 14.65 14.40 0 0 0
#63 15/02/2024
14.60
0.15
 31,900 14.45 14.60 14.30 1,700 0 0.0
#64 07/02/2024
14.45
0.05
 6,200 14.40 14.55 14.35 1,500 0 0.0
#65 06/02/2024
14.40
0.10
 8,500 14.30 14.40 14.30 0 18 0
#66 05/02/2024
14.30
0
 23,200 14.30 14.40 14.30 0 0 0
#67 02/02/2024
14.30
-0.10
 28,200 14.40 14.40 14.30 0 18,590 -0.3
#68 01/02/2024
14.40
0
 23,100 14.40 14.40 14.30 0 12,100 -0.2
#69 31/01/2024
14.40
-0.20
 6,700 14.60 14.60 14.40 0 6,600 -0.1
#70 30/01/2024
14.60
0.20
 29,200 14.40 14.60 14.35 0 13,300 -0.2
#71 29/01/2024
14.40
0
 41,300 14.40 14.55 14.30 0 20,400 -0.3
#72 26/01/2024
14.40
0.10
 35,200 14.30 14.40 14.30 500 26,800 -0.4
#73 25/01/2024
14.30
-0.10
 22,200 14.40 14.40 14.25 0 14,300 -0.2
#74 24/01/2024
14.40
0
 14,100 14.40 14.40 14.20 0 0 0
#75 23/01/2024
14.40
0.10
 17,200 14.30 14.40 14.25 0 6,800 -0.1
#76 22/01/2024
14.30
-0.10
 39,700 14.40 14.40 14.20 0 4,000 -0.1
#77 19/01/2024
14.40
0
 9,600 14.40 14.45 14.40 0 4,100 -0.1
#78 18/01/2024
14.40
0
 2,300 14.40 14.40 14.35 0 0 0
#79 17/01/2024
14.40
0.05
 55,400 14.35 14.40 14.30 1,300 32,000 -0.4
#80 16/01/2024
14.35
0
 19,400 14.35 14.40 14.30 0 0 0
#81 15/01/2024
14.35
-0.05
 7,900 14.40 14.40 14.35 100 200 -0.0
#82 12/01/2024
14.40
0
 5,100 14.40 14.40 14.35 1,000 0 0.0
#83 11/01/2024
14.40
-0.10
 600 14.50 14.60 14.40 100 0 0.0
#84 10/01/2024
14.50
0
 14,600 14.50 14.55 14.40 200 0 0.0
#85 09/01/2024
14.50
-0.05
 13,200 14.55 14.60 14.50 0 0 0
#86 08/01/2024
14.55
0.15
 6,700 14.40 14.55 14.40 0 0 0
#87 05/01/2024
14.40
-0.10
 27,000 14.50 14.50 14.35 200 0 0.0
#88 04/01/2024
14.50
0
 20,200 14.50 14.55 14.30 500 0 0.0
#89 03/01/2024
14.50
-0.20
 23,900 14.70 14.70 14.40 100 0 0.0
#90 02/01/2024
14.70
-0.05
 8,300 14.75 14.85 14.50 0 0 0
#91 29/12/2023
14.75
0.25
 25,400 14.50 14.75 14.15 0 0 0
#92 28/12/2023
14.50
0.15
 21,900 14.35 14.50 14.10 0 0 0
#93 27/12/2023
14.35
0.05
 14,700 14.30 14.35 14.20 0 0 0
#94 26/12/2023
14.30
-0.05
 8,500 14.35 14.35 14.20 2,000 0 0.0
#95 25/12/2023
14.35
0.05
 16,200 14.30 14.35 14 0 0 0
#96 22/12/2023
14.30
0
 4,700 14.30 14.30 14.25 0 100 -0.0
#97 21/12/2023
14.30
0.25
 26,000 14.05 14.30 14 800 0 0.0
#98 20/12/2023
14.05
0.10
 10,500 13.95 14.05 13.95 0 0 0
#99 19/12/2023
13.95
-0.05
 25,400 14 14 13.95 0 0 0
#100 18/12/2023
14
0
 11,100 14 14.15 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc