Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.65
-0.10
(-0.68%)
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)
04/01/2022
16.19
 102,900 16.19 16.49 15.95 0 0 0
31/12/2021
16.12
 98,500 16.12 16.12 15.65 0 0 0
30/12/2021
16.05
 164,800 15.37 16.19 15.37 0 0 0
29/12/2021
15.51
 46,000 15.51 15.58 15.44 0 0 0
28/12/2021
15.48
 61,800 15.44 15.71 15.44 0 0 0
27/12/2021
15.44
 49,200 15.44 15.44 15.31 0 0 0
24/12/2021
15.37
 50,600 15.37 15.58 15.04 0 0 0
23/12/2021
15.37
 55,300 15.31 15.54 15.04 0 0 0
22/12/2021
15.31
 43,400 15.37 15.65 15.24 0 0 0
21/12/2021
15.31
 62,200 15.24 15.54 14.56 0 0 0
20/12/2021
15.24
 46,800 15.44 15.44 15.14 0 0 0
17/12/2021
15.44
 121,900 15.85 15.85 15.24 0 0 0
16/12/2021
15.71
 71,800 16.05 16.22 15.58 0 0 0
15/12/2021
15.61
 66,800 15.98 16.05 15.51 0 0 0
14/12/2021
15.92
 76,900 16.29 16.29 15.71 0 0 0
13/12/2021
16.22
 60,200 16.22 16.32 16.19 0 0 0
10/12/2021
16.22
 82,300 16.39 16.39 16.05 0 0 0
09/12/2021
16.53
 284,000 16.90 16.97 16.29 0 0 0
08/12/2021
15.88
 102,400 15.88 15.88 15.88 0 0 0
07/12/2021
14.87
 87,900 14.56 14.87 14.09 0 0 0
06/12/2021
13.92
 169,300 14.63 14.87 13.88 0 0 0
03/12/2021
14.90
 96,400 15.75 15.75 14.90 0 0 0
02/12/2021
15.71
 83,600 15.65 15.92 15.65 0 0 0
01/12/2021
15.65
 126,600 15.98 16.05 15.58 0 0 0
30/11/2021
16.19
 100,200 16.22 16.39 15.85 0 0 0
29/11/2021
16.05
 64,000 15.92 16.12 15.92 0 0 0
26/11/2021
16.46
 86,500 16.63 16.63 16.12 0 0 0
25/11/2021
16.63
 147,000 16.29 16.66 15.92 0 0 0
24/11/2021
16.63
 55,400 16.63 16.87 16.63 0 0 0
23/11/2021
16.66
 135,000 15.88 16.66 15.61 0 0 0
22/11/2021
15.88
 250,300 17.07 17.14 15.88 0 0 0
19/11/2021
17.07
 393,000 18.29 18.29 17.07 0 0 0
18/11/2021
18.29
 234,100 19.03 19.03 17.95 0 0 0
17/11/2021
18.90
 236,700 18.83 18.90 18.42 0 0 0
16/11/2021
18.69
 205,700 18.56 18.96 18.56 0 0 0
15/11/2021
18.56
 423,100 19.10 19.17 18.29 0 0 0
12/11/2021
19.44
 191,800 19.85 19.85 18.96 0 0 0
11/11/2021
19.85
 355,400 19.91 20.69 19.30 0 0 0
10/11/2021
19.85
 638,800 18.90 19.85 18.69 0 0 0
09/11/2021
18.56
 122,600 18.83 18.83 18.52 0 0 0
08/11/2021
18.42
 151,200 18.15 18.59 18.08 0 0 0
05/11/2021
18.15
 89,600 18.08 18.46 18.02 0 0 0
04/11/2021
18.08
 156,900 18.39 18.39 17.95 0 0 0
03/11/2021
18.42
 176,900 18.90 18.90 18.29 0 0 0
02/11/2021
18.90
 385,200 18.69 18.96 18.02 0 0 0
01/11/2021
18.66
 352,200 19.03 19.30 18.63 0 0 0
29/10/2021
19.30
 233,800 19.61 19.61 18.96 0 0 0
28/10/2021
19.61
 196,300 19.64 19.64 19.24 0 0 0
27/10/2021
19.64
 314,900 19.27 19.64 18.96 0 0 0
26/10/2021
19.27
 204,100 19.64 19.64 18.90 0 0 0
25/10/2021
19.27
 156,300 19.24 19.64 18.96 0 0 0
22/10/2021
18.69
 273,600 17.98 18.96 17.61 0 0 0
21/10/2021
17.88
 428,900 18.59 18.59 17.78 0 0 0
20/10/2021
18.59
 232,100 19.57 19.57 18.29 0 0 0
19/10/2021
19.07
 307,400 18.96 19.44 18.29 0 0 0
18/10/2021
19.30
 270,900 19.71 20.05 19.30 0 0 0
15/10/2021
19.71
 231,300 19.91 19.98 19.64 0 0 0
14/10/2021
19.91
 641,700 19.37 20.18 19.37 0 0 0
13/10/2021
19.37
 180,400 19.17 19.44 18.96 0 0 0
12/10/2021
19.44
 241,000 19.37 19.81 18.69 0 0 0
11/10/2021
19.44
 169,100 20.32 20.32 19.30 0 0 0
08/10/2021
20.32
 328,400 18.96 20.73 18.63 0 0 0
07/10/2021
19.37
 274,800 19.68 19.98 19.24 0 0 0
06/10/2021
20.52
 251,600 21.03 21.13 19.98 0 0 0
05/10/2021
20.79
 438,100 21.00 21.94 19.64 0 0 0
04/10/2021
21.00
 329,600 20.66 21.13 20.39 0 0 0
01/10/2021
19.78
 437,300 18.52 19.78 18.52 0 0 0
30/09/2021
18.49
 211,800 19.24 19.24 18.15 0 0 0
29/09/2021
17.98
 299,900 17.61 17.98 17.61 0 0 0
28/09/2021
16.83
 246,500 16.12 16.83 16.05 0 0 0
27/09/2021
15.75
 136,500 16.93 16.93 15.44 0 0 0
24/09/2021
16.56
 121,500 16.83 16.93 16.56 0 0 0
23/09/2021
16.83
 110,400 17.88 17.88 16.80 0 0 0
22/09/2021
16.73
 155,200 16.32 17.10 16.32 0 0 0
21/09/2021
17.20
 207,400 16.46 17.54 16.46 0 0 0
20/09/2021
17.68
 343,600 16.26 17.68 15.88 0 0 0
17/09/2021
16.53
 286,200 16.53 16.53 15.92 0 0 0
16/09/2021
15.48
 311,200 14.90 15.48 14.56 0 0 0
15/09/2021
14.49
 180,900 13.95 14.77 13.88 0 0 0
14/09/2021
13.95
 59,400 14.43 14.56 13.88 0 0 0
13/09/2021
14.09
 67,600 14.56 14.63 13.95 0 0 0
10/09/2021
14.53
 114,200 14.39 14.63 14.26 0 0 0
09/09/2021
14.39
 116,000 14.22 14.63 14.22 0 0 0
08/09/2021
14.22
 84,300 14.22 14.90 13.82 0 0 0
07/09/2021
14.36
 182,700 14.33 15.04 13.82 0 0 0
06/09/2021
14.33
 497,700 13.41 14.33 13.21 0 0 0
01/09/2021
13.41
 105,000 13.41 13.55 13.34 0 0 0
31/08/2021
13.34
 164,600 13.14 13.55 13.14 0 0 0
30/08/2021
13.14
 240,800 12.73 13.21 12.53 0 0 0
27/08/2021
12.43
 27,800 12.16 12.43 12.12 0 0 0
26/08/2021
12.29
 18,600 12.09 12.29 12.06 0 0 0
25/08/2021
12.09
 12,800 11.82 12.09 11.82 0 0 0
24/08/2021
12.09
 20,000 12.33 12.33 12.09 0 0 0
23/08/2021
12.19
 89,900 12.19 12.33 12.06 0 0 0
20/08/2021
12.26
 118,400 12.67 12.67 12.26 0 0 0
19/08/2021
12.67
 20,600 12.80 12.80 12.46 0 0 0
18/08/2021
12.77
 130,800 12.50 12.80 12.46 0 0 0
17/08/2021
12.50
 173,200 12.46 12.87 12.39 0 0 0
16/08/2021
12.87
 99,800 13.07 13.07 12.73 0 0 0
13/08/2021
13.11
 132,700 12.80 13.11 12.43 0 0 0

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