Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2019	8.06	230	8.06	8.06	8.06	0	0	0
05/03/2019	8.06	23,070	8.06	8.06	8.03	0	0	0
04/03/2019	8.06	19,060	8.01	8.06	8.01	0	0	0
01/03/2019	8.01	50	8.06	8.06	8.01	0	0	0
28/02/2019	8.06	0	8.06	8.06	8.06	0	0	0
27/02/2019	8.06	3,490	8.06	8.06	7.90	0	0	0
26/02/2019	8.06	80	8.06	8.06	8.06	0	0	0
25/02/2019	8.06	12,030	8.01	8.06	7.95	1,100	5,600	-0.1
22/02/2019	8.01	8,500	8.01	8.01	7.95	0	0	0
21/02/2019	8.01	1,270	8.06	8.12	7.95	930	0	0.0
20/02/2019	8.06	28,070	8.06	8.22	7.95	110	20,000	-0.3
19/02/2019	8.06	19,610	8.06	8.12	7.98	280	2,710	-0.0
18/02/2019	8.06	6,310	8.06	8.12	8.06	0	0	0
15/02/2019	8.06	26,580	8.06	8.06	7.98	0	0	0
14/02/2019	8.06	14,930	8.06	8.12	8.01	1,000	0	0.0
13/02/2019	8.06	15,990	8.06	8.06	7.98	0	0	0
12/02/2019	8.06	240	8.06	8.06	7.93	10	0	0.0
11/02/2019	8.06	7,400	8.06	8.06	8.01	5,000	80	0.1
01/02/2019	8.06	4,860	8.06	8.22	7.60	700	0	0.0
31/01/2019	8.06	410	8.06	8.06	7.84	10	0	0.0
30/01/2019	8.06	30	8.09	8.09	7.84	0	0	0
29/01/2019	8.09	0	8.09	8.09	8.09	0	0	0
28/01/2019	8.09	0	8.09	8.09	8.09	0	0	0
25/01/2019	8.09	6,150	8.12	8.12	7.84	30	0	0.0
24/01/2019	8.12	1,000	8.09	8.12	7.84	10	0	0.0
23/01/2019	8.09	7,640	8.03	8.09	7.93	4,010	0	0.1
22/01/2019	8.03	1,620	7.90	8.12	7.84	20	480	-0.0
21/01/2019	7.90	34,620	8.01	8.12	7.90	0	11,220	-0.2
18/01/2019	8.01	10	8.01	8.01	8.01	0	0	0
17/01/2019	8.01	20,390	8.03	8.03	7.84	290	19,960	-0.3
16/01/2019	8.03	170	7.90	8.03	8.03	0	0	0
15/01/2019	7.90	6,340	8.01	8.01	7.79	10	0	0.0
14/01/2019	8.01	1,570	8.06	8.06	7.84	20	0	0.0
11/01/2019	8.06	20,860	7.87	8.06	8.01	610	13,220	-0.2
10/01/2019	7.87	21,460	8.06	8.12	7.87	0	10,000	-0.1
09/01/2019	8.06	20,500	7.98	8.06	8.06	0	16,950	-0.3
08/01/2019	7.98	77,650	8.01	8.09	7.84	2,020	8,720	-0.1
07/01/2019	8.01	52,260	7.76	8.28	7.68	50	0	0.0
04/01/2019	7.76	9,040	7.84	7.84	7.57	0	0	0
03/01/2019	7.84	3,040	7.82	7.84	7.63	20	0	0.0
02/01/2019	7.82	5,010	7.84	7.84	7.60	0	10	-0.0
28/12/2018	7.84	23,540	7.74	8.01	7.68	130	0	0.0
27/12/2018	7.74	3,490	7.68	7.74	7.57	470	0	0.0
26/12/2018	7.68	5,250	7.68	7.68	7.55	10	0	0.0
25/12/2018	7.68	13,190	7.84	7.84	7.52	1,200	3,000	-0.0
24/12/2018	7.84	3,240	7.74	7.84	7.57	40	0	0.0
21/12/2018	7.74	4,490	7.74	7.74	7.63	4,010	0	0.1
20/12/2018	7.74	12,940	7.79	7.79	7.57	20	0	0.0
19/12/2018	7.79	1,460	7.82	7.82	7.57	1,020	20	0.0
18/12/2018	7.82	380	7.74	7.82	7.74	40	0	0.0
17/12/2018	7.74	3,100	7.74	7.84	7.74	10	0	0.0
14/12/2018	7.74	47,380	7.74	7.93	7.74	1,310	0	0.0
13/12/2018	7.74	3,170	7.74	7.74	7.68	0	0	0
12/12/2018	7.74	3,590	7.74	7.79	7.68	20	0	0.0
11/12/2018	7.74	1,970	7.74	7.79	7.63	1,170	0	0.0
10/12/2018	7.74	4,660	7.66	7.74	7.60	830	0	0.0
07/12/2018	7.66	1,660	7.57	7.68	7.57	60	0	0.0
06/12/2018	7.57	4,390	7.63	7.76	7.52	40	4,010	-0.1
05/12/2018	7.63	8,760	7.57	7.68	7.63	0	0	0
04/12/2018	7.57	5,690	7.63	7.63	7.57	0	0	0
03/12/2018	7.63	3,770	7.71	7.71	7.52	1,010	0	0.0
30/11/2018	7.71	1,240	7.52	7.74	7.52	640	0	0.0
29/11/2018	7.52	4,520	7.57	7.76	7.52	10	0	0.0
28/11/2018	7.57	1,620	7.57	7.74	7.57	40	80	-0.0
27/11/2018	7.57	12,200	7.71	7.76	7.57	2,690	0	0.0
26/11/2018	7.71	110	7.57	7.74	7.71	0	0	0
23/11/2018	7.57	57,100	7.57	7.57	7.49	0	0	0
22/11/2018	7.57	4,540	7.57	7.57	7.47	10	0	0.0
21/11/2018	7.57	2,050	7.52	7.57	7.49	0	0	0
20/11/2018	7.52	1,730	7.57	7.66	7.52	20	0	0.0
19/11/2018	7.57	15,470	7.57	7.57	7.52	0	0	0
16/11/2018	7.57	8,400	7.57	7.71	7.47	5,060	0	0.1
15/11/2018	7.57	5,580	7.57	7.76	7.41	2,740	0	0.0
14/11/2018	7.57	11,210	7.79	7.79	7.47	5,010	0	0.1
13/11/2018	7.79	2,910	7.68	7.79	7.52	820	0	0.0
12/11/2018	7.68	10,410	7.76	7.76	7.55	0	0	0
09/11/2018	7.76	30	7.79	7.79	7.52	10	20	-0.0
08/11/2018	7.79	10	7.68	7.79	7.79	10	0	0.0
07/11/2018	7.68	5,350	7.68	7.68	7.57	20	0	0.0
06/11/2018	7.68	100	7.68	7.79	7.68	10	0	0.0
05/11/2018	7.68	3,570	7.68	7.79	7.57	520	0	0.0
02/11/2018	7.68	1,740	7.63	7.76	7.55	20	0	0.0
01/11/2018	7.63	110	7.57	7.76	7.63	110	0	0.0
31/10/2018	7.57	43,010	7.52	7.76	7.52	190	0	0.0
30/10/2018	7.52	54,120	7.57	7.76	7.52	10	0	0.0
29/10/2018	7.57	38,850	7.57	7.71	7.52	440	20,000	-0.3
26/10/2018	7.57	107,500	7.57	7.82	7.47	250	2,390	-0.0
25/10/2018	7.57	41,780	7.84	7.84	7.47	4,500	4,920	-0.0
24/10/2018	7.84	1,410	7.68	8.01	7.55	30	0	0.0
23/10/2018	7.68	8,030	7.79	8.30	7.66	1,720	0	0.0
22/10/2018	7.79	4,720	7.84	7.84	7.74	430	0	0.0
19/10/2018	7.84	1,170	7.93	7.93	7.68	20	100	-0.0
18/10/2018	7.93	1,750	7.90	7.93	7.74	10	0	0.0
17/10/2018	7.90	1,740	7.90	7.90	7.84	0	0	0
16/10/2018	7.90	7,110	7.90	7.93	7.63	0	0	0
15/10/2018	7.90	40,420	7.84	8.01	7.90	3,000	0	0.0
12/10/2018	7.84	46,160	7.84	7.90	7.84	7,770	0	0.1
11/10/2018	7.84	15,450	7.84	7.95	7.63	7,030	1,300	0.1
10/10/2018	7.84	2,010	8.03	8.03	7.84	30	0	0.0
09/10/2018	8.03	11,050	8.12	8.12	7.74	40	10	0.0

Page:
<<
17
18
19
>>

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

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH