Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.25
-0.50
(-3.39%)
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
(2026-09-08) 		1.45 10.39% 2,171,700 584 0
13.55
15.45
14.75
2 tháng
(2026-08-10) 		2.40 18.46% 3,056,100 584 0
12.65
15.45
14.75
3 tháng
(2026-07-10) 		3.20 26.23% 3,750,200 584 0
11.80
15.45
14.75
6 tháng
(2026-04-13) 		2.66 20.91% 5,741,900 584 0
11.80
15.45
14.75
12 tháng
(2025-10-13) 		2.85 22.67% 18,140,400 584 0
11.80
16.34
14.75
24 tháng
(2024-10-18) 		3.31 27.37% 26,256,700 584 0
11.45
16.34
14.75
36 tháng
(2023-10-24) 		3.18 26.05% 34,988,800 584 0
11
16.34
14.75
60 tháng
(2021-11-03) 		-3.02 -16.41% 62,230,400 584 0
11
19.85
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.20
 10,800 12.27 12.27 11.62 0 0 0
24/10/2022
12.27
 32,100 11.70 13.18 11.70 0 0 0
21/10/2022
12.53
 19,500 12.96 13.00 12.53 0 0 0
20/10/2022
13.00
 0 13.00 13.00 13.00 0 0 0
19/10/2022
13.00
 29,400 12.92 13.00 12.92 0 0 0
18/10/2022
13.36
 400 12.96 13.36 12.92 0 0 0
17/10/2022
13.43
 8,400 13.00 13.43 12.85 0 0 0
14/10/2022
13.43
 5,500 13.10 13.43 13.00 0 0 0
13/10/2022
13.10
 3,000 12.31 13.10 12.31 0 0 0
12/10/2022
12.27
 5,200 11.91 12.31 11.91 0 0 0
11/10/2022
12.24
 17,700 12.64 12.64 12.13 0 0 0
10/10/2022
12.13
 11,100 13.07 13.07 12.13 0 0 0
07/10/2022
12.71
 26,900 12.92 13.14 12.71 0 0 0
06/10/2022
13.07
 10,500 13.07 13.07 13.03 0 0 0
05/10/2022
12.92
 4,900 12.38 13.57 12.38 0 0 0
04/10/2022
13.07
 17,700 13.03 13.07 13.00 0 0 0
03/10/2022
13.36
 3,600 13.43 13.43 12.74 0 0 0
30/09/2022
13.43
 33,600 13.36 13.43 12.78 0 0 0
29/09/2022
13.00
 15,900 13.32 13.43 13.00 0 0 0
28/09/2022
13.36
 1,300 13.57 13.57 13.29 0 0 0
27/09/2022
13.36
 6,700 13.21 13.36 13.18 0 0 0
26/09/2022
13.25
 8,000 13.50 13.72 13.25 0 0 0
23/09/2022
13.75
 6,400 13.86 13.86 13.72 0 0 0
22/09/2022
13.86
 7,000 13.72 13.86 13.57 0 0 0
21/09/2022
13.86
 2,700 13.97 14.01 13.86 0 0 0
20/09/2022
14.08
 2,800 14.40 14.40 13.61 0 0 0
19/09/2022
13.72
 7,300 13.43 13.79 13.43 0 0 0
16/09/2022
13.94
 30,500 14.01 14.01 13.90 0 0 0
15/09/2022
14.04
 7,200 13.90 14.15 13.90 0 0 0
14/09/2022
13.90
 34,900 13.86 14.01 13.86 0 0 0
13/09/2022
13.86
 1,300 13.86 13.97 13.86 0 0 0
12/09/2022
14.22
 12,400 14.26 14.26 14.19 0 0 0
09/09/2022
14.26
 19,600 14.26 14.26 14.19 0 0 0
08/09/2022
14.26
 5,300 14.22 14.33 14.19 0 0 0
07/09/2022
14.22
 12,300 14.51 14.51 14.22 0 0 0
06/09/2022
14.51
 20,500 14.80 14.80 14.48 0 0 0
05/09/2022
14.55
 30,500 14.44 14.59 14.44 0 0 0
31/08/2022
14.59
 10,200 14.55 14.59 14.44 0 0 0
30/08/2022
14.59
 22,200 14.73 15.09 14.44 0 0 0
29/08/2022
14.44
 43,900 14.37 14.44 14.08 0 0 0
26/08/2022
14.44
 16,400 14.80 14.80 14.44 0 0 0
25/08/2022
14.87
 4,100 15.52 15.52 14.84 0 0 0
24/08/2022
14.98
 13,200 15.16 15.16 14.98 0 0 0
23/08/2022
15.13
 45,500 14.95 15.60 14.87 0 0 0
22/08/2022
15.09
 900 14.48 15.34 14.48 0 0 0
19/08/2022
15.09
 2,500 15.23 15.38 15.09 0 0 0
18/08/2022
15.09
 17,000 15.13 15.13 14.66 0 0 0
17/08/2022
15.13
 47,500 14.30 15.20 14.30 0 0 0
16/08/2022
14.26
 19,400 14.19 14.40 14.15 0 0 0
15/08/2022
14.26
 30,600 14.26 14.37 14.22 0 0 0
12/08/2022
14.22
 6,900 14.19 14.22 14.15 0 0 0
11/08/2022
14.22
 26,000 14.22 14.30 14.22 0 0 0
10/08/2022
14.15
 13,200 14.08 14.22 14.01 0 0 0
09/08/2022
14.08
 40,600 13.94 14.22 13.94 0 0 0
08/08/2022
13.94
 20,500 13.90 14.04 13.90 0 0 0
05/08/2022
13.90
 1,200 13.83 13.90 13.83 0 0 0
04/08/2022
13.79
 5,300 13.72 13.90 13.72 0 0 0
03/08/2022
13.90
 11,200 13.90 13.94 13.72 0 0 0
02/08/2022
13.90
 12,500 13.79 13.90 13.72 0 0 0
01/08/2022
13.94
 38,600 13.72 13.94 13.36 0 0 0
29/07/2022
14.08
 2,200 14.37 14.37 14.08 0 0 0
28/07/2022
14.12
 7,400 14.15 14.37 14.12 0 0 0
27/07/2022
14.08
 6,400 14.26 14.26 13.94 0 0 0
26/07/2022
14.08
 11,600 14.01 14.30 13.72 0 0 0
25/07/2022
13.72
 24,900 13.57 14.08 13.57 0 0 0
22/07/2022
13.57
 5,300 13.54 13.65 13.54 0 0 0
21/07/2022
13.65
 11,300 13.75 13.75 13.65 0 0 0
20/07/2022
13.75
 25,300 13.75 13.83 13.72 0 0 0
19/07/2022
13.72
 12,900 13.50 13.72 13.50 0 0 0
18/07/2022
13.72
 9,000 13.86 13.86 13.57 0 0 0
15/07/2022
13.86
 25,800 13.79 13.94 13.79 0 0 0
14/07/2022
13.75
 9,900 13.79 13.86 13.75 0 0 0
13/07/2022
13.79
 12,400 13.72 13.86 13.61 0 0 0
12/07/2022
13.72
 8,600 13.36 13.72 13.36 0 0 0
11/07/2022
13.32
 30,600 13.57 13.75 13.21 0 0 0
08/07/2022
13.57
 5,700 13.61 13.61 13.57 0 0 0
07/07/2022
13.39
 8,200 13.72 13.72 13.36 0 0 0
06/07/2022
13.36
 33,900 13.03 13.72 13.00 0 0 0
05/07/2022
13.36
 7,900 13.14 13.43 13.14 0 0 0
04/07/2022
13.75
 29,900 13.79 14.01 13.72 0 0 0
01/07/2022
13.79
 14,500 13.57 13.79 13.57 0 0 0
30/06/2022
13.72
 24,300 13.36 13.72 12.92 0 0 0
29/06/2022
13.36
 19,800 13.00 13.36 13.00 0 0 0
28/06/2022
13.21
 1,500 12.78 13.29 12.74 0 0 0
27/06/2022
12.82
 2,200 12.89 13.00 12.64 0 0 0
24/06/2022
12.89
 15,100 12.64 13.14 12.64 0 0 0
23/06/2022
13.00
 19,200 13.00 13.03 12.64 0 0 0
22/06/2022
13.00
 9,100 13.36 13.39 12.82 0 0 0
21/06/2022
12.82
 34,300 12.71 13.50 12.27 0 0 0
20/06/2022
13.18
 22,000 13.79 13.79 13.10 0 0 0
17/06/2022
13.79
 34,300 13.79 14.08 13.72 0 0 0
16/06/2022
13.86
 16,700 14.22 14.30 13.72 0 0 0
15/06/2022
13.72
 27,400 13.61 14.33 13.61 0 0 0
14/06/2022
13.94
 38,000 13.90 14.37 13.90 0 0 0
13/06/2022
13.90
 62,100 14.44 14.44 13.90 0 0 0
10/06/2022
14.87
 17,700 15.09 15.13 14.73 0 0 0
09/06/2022
15.09
 16,500 15.05 15.13 14.91 0 0 0
08/06/2022
15.02
 40,800 15.02 15.45 15.02 0 0 0
07/06/2022
15.02
 24,300 15.09 15.34 14.51 0 0 0
06/06/2022
15.09
 45,200 14.91 15.60 14.91 0 0 0

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