Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.90
0
(0%)
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
(2025-06-03) 		-1.65 -10.61% 1,065,900 18,500 0.3
13.70
15.70
13.90
2 tháng
(2025-05-05) 		-0.60 -4.14% 1,378,800 13,300 0.2
13.70
15.70
13.90
3 tháng
(2025-04-04) 		-0.60 -4.14% 1,840,900 26,526 0.4
13.50
15.70
13.90
6 tháng
(2025-01-06) 		-2 -12.58% 3,861,600 -77,943 -1.2
13.50
16
13.90
12 tháng
(2024-07-08) 		-0.60 -4.14% 8,482,500 35,050 0.4
13.50
16.15
13.90
24 tháng
(2023-07-14) 		-0.73 -5.02% 18,362,800 -840,299 -13.4
12.96
16.15
13.90
36 tháng
(2022-07-19) 		-2.27 -14.03% 24,221,100 -1,296,915 -15.8
12.96
17.83
13.90
60 tháng
(2020-07-29) 		4.12 42.10% 69,327,910 -2,336,245 -40.3
9.71
24.75
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2025
13.90
 43,700 13.85 13.90 13.75 0 0 0
03/07/2025
13.90
 12,600 13.95 13.95 13.80 0 0 0
02/07/2025
13.90
 18,100 13.95 13.95 13.85 500 0 0.0
01/07/2025
13.85
 24,800 13.85 13.95 13.80 0 100 -0.0
30/06/2025
13.80
 8,500 13.60 13.85 13.60 1,300 0 0.0
27/06/2025
13.70
 23,600 13.55 14 13.55 0 0 0
26/06/2025
13.80
 48,200 14.40 14.40 13.80 3,900 900 0.0
25/06/2025
14.30
 41,600 14.40 14.45 14.30 0 0 0
24/06/2025
15.55
 115,500 15.55 15.60 15.45 10,100 700 0.1
23/06/2025
15.55
 118,600 15.55 15.60 15.30 0 1,400 -0.0
20/06/2025
15.55
 34,000 15.55 15.55 15.50 0 0 0
19/06/2025
15.55
 79,600 15.55 15.60 15.50 0 0 0
18/06/2025
15.55
 57,300 15.55 15.55 15.50 0 0 0
17/06/2025
15.55
 52,300 15.50 15.60 15.45 1,600 0 0.0
16/06/2025
15.60
 23,800 15.45 16 15.45 0 2,300 -0.0
13/06/2025
15.40
 30,500 15.40 15.45 15.35 0 0 0
12/06/2025
15.30
 43,900 15.35 15.40 15.15 1,400 0 0.0
11/06/2025
15.40
 3,400 15.35 15.40 15.35 0 0 0
10/06/2025
15.35
 25,100 15.35 15.45 15.30 0 0 0
09/06/2025
15.35
 30,200 15.60 15.75 15.35 0 0 0
06/06/2025
15.55
 57,300 15.35 15.55 15.30 5,000 0 0.1
05/06/2025
15.70
 74,800 15.50 15.70 15.10 0 0 0
04/06/2025
15.40
 45,600 15.55 15.55 15.35 300 200 0.0
03/06/2025
15.55
 109,200 15.55 15.55 15.40 0 0 0
02/06/2025
15.15
 17,000 15.30 15.30 15 0 2,400 -0.0
30/05/2025
15.20
 11,600 15.30 15.30 15.20 0 0 0
29/05/2025
15.30
 11,000 15.20 15.45 15.20 0 100 -0.0
28/05/2025
15.20
 3,400 15.30 15.35 15.20 0 0 0
27/05/2025
15.20
 16,900 15.30 15.35 15.10 0 600 -0.0
26/05/2025
15.20
 14,200 15.30 15.30 15 0 0 0
23/05/2025
15.30
 28,500 15.05 15.30 14.95 0 0 0
22/05/2025
14.95
 20,700 14.80 15.15 14.80 0 0 0
21/05/2025
14.85
 9,300 14.80 15 14.80 0 0 0
20/05/2025
14.80
 7,300 14.75 14.80 14.75 0 0 0
19/05/2025
14.75
 15,300 14.70 14.85 14.70 0 0 0
16/05/2025
14.70
 10,500 14.65 14.70 14.65 0 0 0
15/05/2025
14.65
 23,300 14.80 14.80 14.65 0 0 0
14/05/2025
14.80
 20,100 14.65 14.80 14.65 100 0 0
13/05/2025
14.65
 23,500 14.60 14.70 14.60 0 0 0
12/05/2025
14.60
 17,500 14.40 14.70 14.40 0 0 0
09/05/2025
14.70
 15,100 14.80 14.90 14.45 0 0 0
08/05/2025
14.90
 12,300 14.90 14.90 14.45 0 0 0
07/05/2025
14.65
 700 15 15 14.65 0 0 0
06/05/2025
14.85
 16,400 15 15 14.50 0 2,200 0
05/05/2025
14.50
 18,300 14.40 14.60 14.35 0 0 0
29/04/2025
14.40
 17,100 14.40 14.40 14.20 0 0 0
28/04/2025
14.40
 35,600 14.30 14.40 14.20 300 0 0.0
25/04/2025
14.40
 18,900 14.45 14.50 14.30 300 0 0.0
24/04/2025
14.40
 8,600 14.60 14.60 14.30 0 0 0
23/04/2025
14.30
 13,600 14.50 14.60 14.30 0 0 0
22/04/2025
14.60
 32,800 14.60 14.60 14 700 0 0.0
21/04/2025
14.65
 15,200 14.65 14.70 14.50 0 0 0
18/04/2025
14.70
 34,500 14.65 14.70 14.60 0 0 0
17/04/2025
14.70
 6,500 14.70 14.70 14.60 0 0 0
16/04/2025
14.70
 26,400 14.65 14.70 14.55 900 15 0.0
15/04/2025
14.65
 26,400 14.65 14.75 14.60 0 53 -0.0
14/04/2025
14.75
 17,600 14.55 14.85 14.55 100 0 0.0
11/04/2025
14.55
 35,700 14.60 14.60 14.30 0 0 0
10/04/2025
14.40
 31,200 14.40 14.40 14.40 1,500 0 0.0
09/04/2025
13.50
 50,900 13.10 13.60 12.60 4,300 306 0.1
08/04/2025
13.50
 74,400 14.05 14.70 13.50 8,200 1,300 0.1
04/04/2025
14.50
 16,700 14.80 14.85 14 0 1,400 -0.0
03/04/2025
14.95
 62,600 15.35 15.35 14.60 0 7,700 -0.1
02/04/2025
15.60
 7,000 15.45 15.60 15.45 0 0 0
01/04/2025
15.55
 27,700 15.45 15.55 15.45 900 0 0.0
31/03/2025
15.50
 48,500 15.60 15.70 15.35 0 0 0
28/03/2025
15.70
 24,800 15.45 15.75 15.45 0 0 0
27/03/2025
15.70
 80,600 15.70 15.85 15.45 100 39,300 -0.6
26/03/2025
15.80
 16,000 15.75 15.90 15.70 0 0 0
25/03/2025
15.80
 47,300 15.80 15.80 15.40 0 0 0
24/03/2025
15.70
 42,200 15.65 15.70 15.40 0 12,460 -0.2
21/03/2025
15.70
 9,300 15.75 15.75 15.65 0 0 0
20/03/2025
15.75
 14,800 15.75 15.85 15.55 0 0 0
19/03/2025
15.75
 6,300 15.50 15.75 15.40 0 300 -0.0
18/03/2025
15.75
 19,300 15.60 15.80 15.60 1,900 0 0.0
17/03/2025
15.60
 10,700 15.60 15.65 15.55 1,100 0 0.0
14/03/2025
15.60
 13,800 15.70 15.80 15.60 0 0 0
13/03/2025
15.70
 5,400 15.75 15.75 15.60 0 0 0
12/03/2025
15.70
 48,500 15.50 15.75 15.50 0 0 0
11/03/2025
15.60
 24,600 15.45 15.60 15.45 0 0 0
10/03/2025
15.50
 29,000 15.60 15.60 15.45 0 0 0
07/03/2025
15.55
 25,500 15.45 15.55 15.45 0 0 0
06/03/2025
15.50
 23,800 15.55 15.60 15.50 0 0 0
05/03/2025
15.50
 12,500 15.50 15.50 15.45 0 0 0
04/03/2025
15.50
 109,400 15.60 15.75 15.35 3,600 0 0.1
03/03/2025
15.65
 31,000 15.65 15.75 15.60 700 0 0.0
28/02/2025
15.60
 48,000 15.65 15.65 15.40 0 0 0
27/02/2025
15.65
 17,200 15.65 15.65 15.50 0 0 0
26/02/2025
15.65
 55,800 15.50 15.70 15.50 0 0 0
25/02/2025
15.50
 75,300 15.55 15.70 15.45 0 0 0
24/02/2025
15.55
 57,400 15.55 15.55 15.25 400 0 0.0
21/02/2025
15.60
 80,600 15 15.75 15 0 2,400 -0.0
20/02/2025
15.60
 30,000 15.60 15.65 15.50 0 0 0
19/02/2025
15.50
 90,500 15.50 15.80 15.50 0 0 0
18/02/2025
15.75
 38,700 15.60 15.75 15.50 0 0 0
17/02/2025
15.70
 92,500 15.70 15.75 15.50 0 2,000 -0.0
14/02/2025
15.80
 65,300 15.80 15.90 15.70 700 0 0.0
13/02/2025
15.75
 29,700 15.75 15.80 15.60 100 0 0.0
12/02/2025
15.75
 10,400 15.80 15.85 15.75 0 0 0
11/02/2025
15.80
 29,100 15.80 15.80 15.60 0 0 0
10/02/2025
15.90
 32,000 15.70 15.90 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |