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
(2025-11-19) 		-0.15 -1.10% 603,600 3,000 0.0
13.35
13.65
13.45
2 tháng
(2025-10-20) 		0 0% 1,196,300 -3,400 -0.0
13.05
13.65
13.45
3 tháng
(2025-09-22) 		-0.20 -1.46% 1,562,300 -15,100 -0.2
13.05
13.80
13.45
6 tháng
(2025-06-23) 		-0.95 -6.57% 3,972,100 -42,800 -0.4
13.05
14.45
13.45
12 tháng
(2024-12-24) 		-0.81 -5.66% 7,778,700 -135,143 -1.9
12.55
15.01
13.45
24 tháng
(2024-01-02) 		0.81 6.38% 17,284,000 -182,799 -2.5
12.13
15.01
13.45
36 tháng
(2023-01-04) 		-0.31 -2.25% 26,181,400 -2,021,942 -32.1
12.04
15.01
13.45
60 tháng
(2021-01-14) 		-0.43 -3.06% 65,922,900 -942,515 -12.7
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
8.72
 50,940 8.66 8.90 8.66 2,750 16,000 -0.2
16/12/2019
8.66
 510 8.60 8.66 8.60 0 0 0
13/12/2019
8.60
 71,090 8.54 8.60 8.48 0 30,010 -0.4
12/12/2019
8.54
 26,670 8.48 8.54 8.44 0 0 0
11/12/2019
8.48
 22,020 8.51 8.51 8.48 0 20,000 -0.3
10/12/2019
8.51
 45,810 8.48 8.51 8.44 1,800 20,000 -0.3
09/12/2019
8.48
 21,220 8.48 8.54 8.48 0 10,000 -0.1
06/12/2019
8.48
 23,110 8.38 8.48 8.35 4,010 20,000 -0.2
05/12/2019
8.38
 9,600 8.48 8.54 8.38 4,200 40 0.1
04/12/2019
8.48
 22,100 8.48 8.48 8.35 3,010 20,450 -0.2
03/12/2019
8.48
 29,250 8.48 8.48 8.29 6,000 27,620 -0.3
02/12/2019
8.48
 13,670 8.48 8.54 8.35 4,000 5,500 -0.0
29/11/2019
8.48
 2,760 8.48 8.78 8.48 2,510 2,750 -0.0
28/11/2019
8.48
 12,320 8.48 8.48 8.35 3,010 2,120 0.0
27/11/2019
8.48
 40 8.51 8.51 8.38 30 10 0.0
26/11/2019
8.51
 800 8.51 8.51 8.51 0 0 0
25/11/2019
8.51
 10 8.51 8.51 8.51 0 0 0
22/11/2019
8.51
 5,210 8.48 8.54 8.41 4,850 0 0.1
21/11/2019
8.48
 3,290 8.41 8.51 8.38 0 0 0
20/11/2019
8.41
 4,340 8.48 8.48 8.41 0 0 0
19/11/2019
8.48
 14,180 8.51 8.51 8.44 0 6,870 -0.1
18/11/2019
8.51
 26,200 8.44 8.54 8.48 10 23,660 -0.3
15/11/2019
8.44
 13,510 8.48 8.48 8.41 200 5,010 -0.1
14/11/2019
8.48
 28,190 8.48 8.51 8.44 0 14,070 -0.2
13/11/2019
8.48
 1,770 8.48 8.48 8.41 0 1,240 -0.0
12/11/2019
8.48
 1,040 8.48 8.48 8.38 0 0 0
11/11/2019
8.48
 6,310 8.54 8.54 8.41 300 6,020 -0.1
08/11/2019
8.54
 530 8.54 8.57 8.41 120 0 0.0
07/11/2019
8.54
 3,170 8.51 8.57 8.41 380 0 0.0
06/11/2019
8.51
 2,970 8.54 8.57 8.48 0 0 0
05/11/2019
8.54
 8,500 8.54 8.54 8.41 5,000 0 0.1
04/11/2019
8.54
 7,360 8.48 8.60 8.41 3,010 0 0.0
01/11/2019
8.48
 2,700 8.57 8.57 8.48 2,500 0 0.0
31/10/2019
8.57
 26,720 8.54 8.57 8.48 10,640 5,000 0.1
30/10/2019
8.54
 10,570 8.48 8.54 8.48 180 10,350 -0.1
29/10/2019
8.48
 39,280 8.48 8.60 8.29 10 38,230 -0.5
28/10/2019
8.48
 27,380 8.48 8.63 8.29 20 20,200 -0.3
25/10/2019
8.48
 75,410 8.60 8.60 8.44 10 39,790 -0.5
24/10/2019
8.60
 9,060 8.63 8.63 8.44 0 10 -0.0
23/10/2019
8.63
 79,180 8.63 8.63 8.48 7,010 0 0.1
22/10/2019
8.63
 29,640 8.51 8.63 8.48 0 0 0
21/10/2019
8.51
 35,350 8.60 8.60 8.44 1,530 6,900 -0.1
18/10/2019
8.60
 9,350 8.60 8.60 8.44 0 7,000 -0.1
17/10/2019
8.60
 5,090 8.60 8.63 8.54 1,000 0 0.0
16/10/2019
8.60
 7,260 8.60 8.60 8.54 680 0 0.0
15/10/2019
8.60
 13,730 8.63 8.69 8.48 10 7,000 -0.1
14/10/2019
8.63
 3,840 8.66 8.72 8.63 650 0 0.0
11/10/2019
8.66
 1,270 8.72 8.72 8.66 0 0 0
10/10/2019
8.72
 6,680 8.60 8.75 8.60 10 0 0.0
09/10/2019
8.60
 4,940 8.72 8.72 8.60 0 0 0
08/10/2019
8.72
 30 8.72 8.72 8.72 0 30 -0.0
07/10/2019
8.72
 210 8.75 8.75 8.72 0 0 0
04/10/2019
8.75
 7,010 8.75 9.21 8.60 3,860 0 0.1
03/10/2019
8.75
 10,030 8.72 8.75 8.60 10 0 0.0
02/10/2019
8.72
 2,590 8.75 8.75 8.63 0 0 0
01/10/2019
8.75
 8,510 8.81 8.84 8.60 7,800 0 0.1
30/09/2019
8.81
 3,890 8.78 8.81 8.72 0 2,190 -0.0
27/09/2019
8.78
 3,510 8.60 8.81 8.75 10 2,790 -0.0
26/09/2019
8.60
 2,050 8.72 8.81 8.60 10 0 0.0
25/09/2019
8.72
 20 8.72 8.72 8.72 0 20 -0.0
24/09/2019
8.72
 36,060 8.72 8.78 8.66 600 34,940 -0.5
23/09/2019
8.72
 5,810 8.72 8.81 8.60 0 5,790 -0.1
20/09/2019
8.72
 2,750 8.72 8.87 8.54 280 1,750 -0.0
19/09/2019
8.72
 9,640 8.72 8.72 8.60 3,130 4,870 -0.0
18/09/2019
8.72
 6,330 8.75 8.78 8.63 118,880 118,870 0.0
17/09/2019
8.75
 1,330 8.72 8.78 8.66 0 100 -0.0
16/09/2019
8.72
 60,210 8.66 8.81 8.60 10 50,040 -0.7
13/09/2019
8.66
 18,210 8.60 8.72 8.60 8,000 10,310 -0.0
12/09/2019
8.60
 39,160 8.81 8.81 8.48 2,090 20,000 -0.3
11/09/2019
8.81
 420 8.84 8.84 8.60 10 0 0.0
10/09/2019
8.84
 770 8.60 8.87 8.60 230 0 0.0
09/09/2019
8.60
 3,330 8.72 8.90 8.60 10 0 0.0
06/09/2019
8.72
 18,550 8.72 8.72 8.60 0 0 0
05/09/2019
8.72
 6,390 8.78 8.97 8.72 10 0 0.0
04/09/2019
8.78
 3,410 8.72 8.90 8.72 10 0 0.0
03/09/2019
8.72
 770 8.90 8.90 8.72 0 0 0
30/08/2019
8.90
 6,840 8.72 8.97 8.72 140 5,400 -0.1
29/08/2019
8.72
 810 8.78 8.78 8.72 250 0 0.0
28/08/2019
8.78
 13,370 8.90 9.03 8.78 3,000 1,000 0.0
27/08/2019
8.90
 810 8.90 8.90 8.72 0 330 -0.0
26/08/2019
8.90
 9,030 8.90 8.90 8.75 0 0 0
23/08/2019
8.90
 1,800 8.87 8.90 8.87 0 0 0
22/08/2019
8.87
 14,030 8.87 8.87 8.78 0 0 0
21/08/2019
8.87
 6,430 8.75 9.00 8.75 40 0 0.0
20/08/2019
8.75
 9,230 8.94 9.03 8.75 0 0 0
19/08/2019
8.94
 2,050 8.94 8.94 8.90 0 0 0
16/08/2019
8.94
 15,540 8.94 8.94 8.78 0 0 0
15/08/2019
8.94
 10,700 8.87 8.94 8.84 0 0 0
14/08/2019
8.87
 10,160 8.87 8.97 8.78 250 0 0.0
13/08/2019
8.87
 14,310 8.90 8.90 8.81 0 0 0
12/08/2019
8.90
 35,410 8.97 8.97 8.78 5,010 0 0.1
09/08/2019
8.97
 4,730 8.97 9.00 8.81 0 0 0
08/08/2019
8.97
 26,050 8.97 8.97 8.97 25,000 0 0.4
07/08/2019
8.97
 8,500 8.94 9.03 8.94 7,840 0 0.1
06/08/2019
8.94
 10,470 8.97 8.97 8.81 0 0 0
05/08/2019
8.97
 9,540 8.97 9.03 8.81 100 0 0.0
02/08/2019
8.97
 17,580 8.90 8.97 8.87 17,570 0 0.3
01/08/2019
8.90
 8,330 8.97 8.97 8.81 1,730 0 0.0
31/07/2019
8.97
 187,540 9.00 9.00 8.90 6,010 5,000 0.0
30/07/2019
9.00
 66,860 9.03 9.03 8.84 7,500 62,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |