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
14.65
2 tháng
(2026-08-10) 		2.40 18.46% 3,056,100 584 0
12.65
15.45
14.65
3 tháng
(2026-07-10) 		3.20 26.23% 3,750,200 584 0
11.80
15.45
14.65
6 tháng
(2026-04-13) 		2.66 20.91% 5,741,900 584 0
11.80
15.45
14.65
12 tháng
(2025-10-13) 		2.85 22.67% 18,140,400 584 0
11.80
16.34
14.65
24 tháng
(2024-10-18) 		3.31 27.37% 26,256,700 584 0
11.45
16.34
14.65
36 tháng
(2023-10-24) 		3.18 26.05% 34,988,800 584 0
11
16.34
14.65
60 tháng
(2021-11-03) 		-3.02 -16.41% 62,230,400 584 0
11
19.85
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
10.32
 1,171,580 10.09 10.32 10.04 0 0 0
03/06/2020
9.64
 1,672,580 9.14 9.64 9.14 0 0 0
02/06/2020
9.03
 737,540 9.25 9.25 8.86 0 0 0
01/06/2020
8.86
 920,980 8.86 8.86 8.41 0 0 0
29/05/2020
8.30
 67,500 8.30 8.30 8.21 0 0 0
28/05/2020
8.30
 7,560 8.35 8.35 8.13 0 0 0
27/05/2020
8.24
 43,230 8.35 8.35 8.24 0 0 0
26/05/2020
8.33
 27,690 8.07 8.35 8.07 0 0 0
25/05/2020
8.02
 34,040 7.96 8.24 7.96 0 0 0
22/05/2020
8.02
 42,550 7.85 8.02 7.85 0 0 0
21/05/2020
7.85
 3,190 7.85 7.85 7.85 0 0 0
20/05/2020
7.85
 60,020 7.96 7.96 7.85 0 0 0
19/05/2020
7.85
 88,120 7.85 7.96 7.68 0 0 0
18/05/2020
7.85
 24,110 7.85 7.96 7.85 0 0 0
15/05/2020
7.85
 10,650 8.02 8.02 7.85 0 0 0
14/05/2020
7.96
 41,970 7.85 7.96 7.85 0 0 0
13/05/2020
7.85
 54,990 7.71 7.85 7.68 0 0 0
12/05/2020
7.68
 38,230 7.63 7.68 7.57 0 0 0
11/05/2020
7.57
 7,890 7.57 7.68 7.57 0 0 0
08/05/2020
7.68
 14,670 7.74 7.74 7.57 0 0 0
07/05/2020
7.51
 60,180 7.54 7.57 7.46 0 0 0
06/05/2020
7.54
 17,300 7.54 7.57 7.46 0 0 0
05/05/2020
7.46
 10,820 7.46 7.46 7.46 0 0 0
04/05/2020
7.46
 33,550 7.40 7.51 7.40 0 0 0
29/04/2020
7.40
 96,900 7.40 7.46 7.18 0 0 0
28/04/2020
7.40
 44,300 7.29 7.46 7.29 0 0 0
27/04/2020
7.29
 58,540 7.46 7.46 7.29 0 0 0
24/04/2020
7.29
 60,100 7.46 7.46 7.26 0 0 0
23/04/2020
7.29
 46,020 7.29 7.40 7.29 0 0 0
22/04/2020
7.29
 6,930 7.40 7.40 7.18 0 0 0
21/04/2020
7.40
 15,210 7.40 7.40 7.23 0 0 0
20/04/2020
7.40
 204,240 7.51 7.51 7.40 0 0 0
17/04/2020
7.49
 42,070 7.35 7.51 7.35 0 0 0
16/04/2020
7.35
 7,890 7.40 7.40 7.35 0 0 0
15/04/2020
7.43
 7,770 7.46 7.46 7.23 0 0 0
14/04/2020
7.23
 42,880 7.49 7.49 7.18 0 0 0
13/04/2020
7.51
 16,120 7.54 7.54 7.29 0 0 0
10/04/2020
7.51
 12,580 7.51 7.54 7.40 0 0 0
09/04/2020
7.46
 23,450 7.51 7.51 7.40 0 0 0
08/04/2020
7.40
 25,920 7.23 7.51 7.18 0 0 0
07/04/2020
7.18
 3,430 7.23 7.23 7.01 0 0 0
06/04/2020
7.12
 38,510 7.12 7.29 7.01 0 0 0
03/04/2020
6.90
 1,140 6.73 6.95 6.73 0 0 0
01/04/2020
6.67
 9,100 6.67 6.67 6.62 0 0 0
31/03/2020
6.67
 83,140 6.73 6.73 6.48 0 0 0
30/03/2020
6.73
 32,860 6.73 6.73 6.50 0 0 0
27/03/2020
6.73
 21,450 6.84 6.84 6.73 0 0 0
26/03/2020
6.73
 1,750 6.93 6.95 6.70 0 0 0
25/03/2020
6.73
 14,720 6.67 6.90 6.67 0 0 0
24/03/2020
6.67
 34,760 6.70 6.70 6.48 0 0 0
23/03/2020
6.70
 51,340 6.95 6.95 6.48 0 0 0
20/03/2020
6.95
 35,790 7.01 7.23 6.90 0 0 0
19/03/2020
7.01
 41,770 7.32 7.32 6.98 0 0 0
18/03/2020
7.32
 57,270 6.84 7.32 6.84 0 0 0
17/03/2020
7.09
 19,740 7.09 7.35 6.78 0 0 0
16/03/2020
7.29
 31,510 7.29 7.40 7.29 0 0 0
13/03/2020
7.29
 6,480 7.07 7.74 6.84 0 0 0
12/03/2020
7.26
 178,250 7.79 7.79 7.26 220 0 0.0
11/03/2020
7.79
 9,320 7.85 7.85 7.74 0 0 0
10/03/2020
7.85
 4,340 7.71 7.85 7.71 0 0 0
09/03/2020
7.82
 25,920 7.96 7.96 7.71 0 0 0
06/03/2020
7.96
 7,510 8.02 8.02 7.85 0 0 0
05/03/2020
7.85
 10,110 7.96 7.96 7.85 0 0 0
04/03/2020
7.85
 17,930 8.02 8.02 7.85 0 0 0
03/03/2020
7.85
 24,240 7.85 8.07 7.85 0 0 0
02/03/2020
7.85
 19,600 7.85 7.96 7.85 0 0 0
28/02/2020
8.07
 24,550 8.07 8.07 7.85 0 0 0
27/02/2020
8.07
 110 8.07 8.07 8.07 0 0 0
26/02/2020
8.07
 510 8.07 8.07 7.96 0 0 0
25/02/2020
8.07
 4,340 7.85 8.07 7.85 0 0 0
24/02/2020
8.02
 4,780 8.13 8.13 8.02 0 0 0
21/02/2020
8.13
 70,690 8.13 8.13 8.10 0 0 0
20/02/2020
8.13
 96,310 8.13 8.13 8.10 0 0 0
19/02/2020
8.13
 430 8.13 8.13 8.07 0 0 0
18/02/2020
8.13
 11,140 8.19 8.19 8.07 0 0 0
17/02/2020
8.19
 24,690 8.24 8.24 8.07 0 0 0
14/02/2020
8.13
 18,300 8.24 8.24 8.10 0 0 0
13/02/2020
8.13
 45,150 8.13 8.19 8.10 0 0 0
12/02/2020
8.13
 17,110 8.19 8.19 8.13 0 0 0
11/02/2020
8.19
 450 8.19 8.19 8.07 0 0 0
10/02/2020
8.07
 49,550 8.02 8.24 8.02 0 0 0
07/02/2020
8.24
 15,480 8.19 8.24 8.19 0 0 0
06/02/2020
8.19
 69,240 8.19 8.19 8.13 0 0 0
05/02/2020
8.19
 98,970 8.13 8.24 7.93 0 0 0
04/02/2020
8.24
 48,140 8.30 8.30 8.13 0 0 0
03/02/2020
8.24
 10,240 8.24 8.24 8.02 0 0 0
31/01/2020
8.41
 32,710 8.13 8.47 8.10 0 0 0
30/01/2020
8.10
 82,770 7.88 8.13 7.85 0 0 0
22/01/2020
8.13
 1,420 8.21 8.21 8.07 0 0 0
21/01/2020
8.13
 620 8.07 8.13 8.07 0 0 0
20/01/2020
8.13
 5,260 7.91 8.30 7.91 0 0 0
17/01/2020
8.13
 4,030 8.02 8.13 8.02 0 0 0
16/01/2020
8.16
 2,060 7.88 8.16 7.88 0 0 0
15/01/2020
7.88
 8,120 8.19 8.19 7.88 0 0 0
14/01/2020
7.85
 550 8.02 8.02 7.85 0 0 0
13/01/2020
8.02
 12,550 7.74 8.10 7.74 0 0 0
10/01/2020
8.02
 8,950 8.07 8.07 7.96 0 0 0
09/01/2020
8.10
 10 8.10 8.10 8.10 0 0 0
08/01/2020
7.85
 44,720 7.91 7.93 7.74 0 0 0
07/01/2020
8.13
 380 8.21 8.21 7.96 0 0 0

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