Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.50
0.75
(5.45%)
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
(2026-08-19) 		1.05 8.27% 1,858,100 -51,500 0
12.65
14.85
14.50
2 tháng
(2026-07-20) 		1.95 16.53% 2,585,200 -51,500 0
11.80
14.85
14.50
3 tháng
(2026-06-22) 		1.25 10% 2,932,200 -51,500 0
11.80
14.85
14.50
6 tháng
(2026-03-23) 		1.47 11.97% 5,865,600 -51,500 0
11.80
14.85
14.50
12 tháng
(2025-09-23) 		1.20 9.52% 18,911,100 -51,500 0
11.80
16.34
14.50
24 tháng
(2024-09-30) 		1.45 11.76% 28,741,200 -51,500 0
11.45
16.34
14.50
36 tháng
(2023-10-04) 		1.34 10.76% 39,005,400 -51,500 0
11
16.34
14.50
60 tháng
(2021-10-14) 		-6.16 -30.95% 72,199,300 1,488,127 31.3
11
19.91
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
12.33
 10,900 12.28 12.33 12.28 0 0 0
30/04/2026
13.47
 231,700 13.06 13.83 12.92 0 0 0
29/04/2026
12.37
 27,900 12.42 12.42 12.28 0 0 0
28/04/2026
12.42
 82,100 12.65 12.69 12.33 0 0 0
27/04/2026
13.47
 231,700 13.06 13.83 12.92 0 0 0
24/04/2026
12.65
 35,500 12.65 12.69 12.46 0 0 0
23/04/2026
12.65
 75,600 12.65 12.74 12.51 0 0 0
22/04/2026
12.65
 11,200 12.65 12.69 12.65 0 0 0
21/04/2026
12.69
 39,300 12.65 12.69 12.65 0 0 0
20/04/2026
12.74
 12,500 12.74 12.78 12.69 0 0 0
17/04/2026
12.74
 36,000 12.65 12.78 12.60 0 0 0
16/04/2026
12.65
 21,200 12.60 12.69 12.60 0 0 0
15/04/2026
12.65
 32,700 12.65 12.69 12.65 0 0 0
14/04/2026
12.65
 45,300 12.65 12.87 12.65 0 0 0
13/04/2026
12.74
 30,300 12.74 12.78 12.69 0 0 0
10/04/2026
12.78
 35,600 12.60 12.87 12.60 0 0 0
09/04/2026
12.60
 41,200 12.69 12.74 12.60 0 0 0
08/04/2026
12.78
 86,300 12.69 12.78 12.60 0 0 0
07/04/2026
12.65
 18,900 12.65 12.69 12.55 0 0 0
06/04/2026
12.65
 34,400 12.78 12.78 12.55 0 0 0
03/04/2026
12.65
 18,300 12.74 12.74 12.55 0 0 0
02/04/2026
12.74
 36,100 12.69 12.78 12.60 0 0 0
01/04/2026
12.69
 56,600 12.87 12.87 12.60 0 0 0
31/03/2026
12.65
 53,200 12.69 12.78 12.55 0 0 0
30/03/2026
12.69
 24,000 12.65 12.78 12.60 0 0 0
27/03/2026
12.65
 23,200 12.69 12.69 12.51 0 0 0
26/03/2026
12.69
 17,600 12.78 12.78 12.60 0 0 0
25/03/2026
12.78
 62,200 12.55 12.83 12.51 0 0 0
24/03/2026
12.46
 52,200 12.33 12.51 12.33 0 0 0
23/03/2026
12.28
 142,700 12.60 12.60 12.23 0 0 0
20/03/2026
12.65
 114,700 12.69 12.78 12.42 0 0 0
19/03/2026
12.69
 49,000 12.92 12.92 12.65 0 0 0
18/03/2026
12.92
 99,800 12.78 12.92 12.74 0 0 0
17/03/2026
12.83
 165,300 12.97 12.97 12.74 0 0 0
16/03/2026
12.87
 130,000 13.06 13.06 12.74 0 0 0
13/03/2026
13.01
 234,500 13.06 13.47 12.92 0 0 0
12/03/2026
12.92
 187,300 12.87 12.97 12.78 0 0 0
11/03/2026
12.83
 192,000 12.78 13.15 12.78 0 0 0
10/03/2026
12.74
 317,800 13.19 13.19 12.42 0 0 0
09/03/2026
12.97
 544,200 14.52 14.52 12.97 0 0 0
06/03/2026
13.92
 281,000 14.47 14.47 13.79 0 0 0
05/03/2026
14.33
 567,500 14.61 15.20 14.33 0 0 0
04/03/2026
15.16
 619,800 16.39 16.43 15.16 0 0 0
03/03/2026
16.25
 672,500 17.35 17.35 15.20 0 0 0
02/03/2026
16.34
 1,590,400 16.34 16.34 15.70 0 0 0
27/02/2026
15.29
 265,500 15.29 15.29 15.29 0 0 0
26/02/2026
14.33
 1,677,800 13.56 14.33 13.42 0 0 0
25/02/2026
13.42
 219,300 13.51 13.56 13.38 0 0 0
24/02/2026
13.51
 22,900 13.70 13.83 13.24 0 0 0
23/02/2026
13.51
 82,600 13.06 13.70 12.83 0 0 0
20/02/2026
13.47
 231,700 13.06 13.83 12.92 0 0 0
19/02/2026
13.47
 231,700 13.06 13.83 12.92 0 0 0
18/02/2026
13.47
 231,700 13.06 13.83 12.92 0 0 0
17/02/2026
13.47
 231,700 13.06 13.83 12.92 0 0 0
16/02/2026
13.47
 231,700 13.06 13.83 12.92 0 0 0
13/02/2026
13.06
 27,000 12.97 13.10 12.92 0 0 0
12/02/2026
12.97
 1,300 12.92 13.01 12.92 0 0 0
11/02/2026
12.97
 10,800 12.78 13.01 12.78 0 0 0
10/02/2026
12.97
 43,600 13.10 13.24 12.78 0 0 0
09/02/2026
13.42
 60,500 13.38 13.56 13.10 0 0 0
06/02/2026
13.38
 83,300 13.24 13.88 12.78 0 0 0
05/02/2026
13.19
 37,300 13.51 13.51 13.06 0 0 0
04/02/2026
13.47
 69,100 13.47 13.60 13.42 0 0 0
03/02/2026
13.42
 76,200 13.24 13.65 13.24 0 0 0
02/02/2026
13.24
 21,100 13.33 13.33 13.10 0 0 0
30/01/2026
13.33
 53,900 13.19 13.51 13.06 0 0 0
29/01/2026
13.15
 16,600 13.15 13.15 12.83 0 0 0
28/01/2026
13.15
 55,000 13.06 13.56 13.06 0 0 0
27/01/2026
13.10
 38,100 13.01 13.15 12.87 0 0 0
26/01/2026
13.19
 51,900 13.65 13.70 13.06 0 0 0
23/01/2026
13.70
 44,400 14.15 14.15 13.19 0 0 0
22/01/2026
13.65
 322,000 13.24 13.88 13.10 0 0 0
21/01/2026
13.06
 66,100 13.15 13.47 12.87 0 0 0
20/01/2026
12.92
 116,900 12.78 13.47 12.69 0 0 0
19/01/2026
12.69
 70,000 12.87 12.92 12.65 0 0 0
16/01/2026
12.92
 82,300 13.42 13.51 12.92 0 0 0
15/01/2026
13.42
 159,900 12.92 13.47 12.87 0 0 0
14/01/2026
12.92
 150,800 12.65 13.19 12.60 0 0 0
13/01/2026
12.51
 28,700 12.42 12.51 12.28 0 0 0
12/01/2026
12.42
 65,200 12.60 12.60 12.23 0 0 0
09/01/2026
12.55
 41,400 12.55 12.69 12.42 0 0 0
08/01/2026
12.55
 77,300 12.51 12.65 12.46 0 0 0
07/01/2026
12.42
 48,900 12.37 12.51 12.33 0 0 0
06/01/2026
12.37
 50,000 12.37 12.37 12.28 0 0 0
05/01/2026
12.33
 10,900 12.28 12.33 12.28 0 0 0
02/01/2026
13.33
 53,900 13.19 13.51 13.06 0 0 0
01/01/2026
12.28
 10,100 12.28 12.33 12.23 0 0 0
31/12/2025
12.28
 10,100 12.28 12.33 12.23 0 0 0
30/12/2025
12.28
 6,000 12.28 12.28 12.28 0 0 0
29/12/2025
12.28
 33,700 12.19 12.33 12.19 0 0 0
26/12/2025
12.19
 2,000 12.19 12.19 12.19 0 0 0
25/12/2025
12.28
 9,500 12.19 12.28 12.19 0 0 0
24/12/2025
12.28
 29,600 12.23 12.28 12.19 0 0 0
23/12/2025
12.23
 36,100 12.33 12.33 12.19 0 0 0
22/12/2025
12.28
 107,100 12.33 12.33 12.19 0 0 0
19/12/2025
12.28
 25,900 12.33 12.33 12.05 0 0 0
18/12/2025
12.33
 9,800 12.19 12.33 12.19 0 0 0
17/12/2025
12.33
 211,300 12.28 12.33 12.23 0 0 0
16/12/2025
12.37
 1,000 12.37 12.37 12.37 0 0 0
15/12/2025
12.37
 63,600 12.19 12.37 12.05 0 0 0

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