Tổng Công ty Gas Petrolimex - CTCP (pgc)

15.40
-0.15
(-0.96%)
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
(2025-05-05) 		1.05 7.24% 422,100 -5,200 -0.0
14.50
15.55
15.40
2 tháng
(2025-04-08) 		2.05 15.19% 867,500 9,426 0.2
13.50
15.55
15.40
3 tháng
(2025-03-06) 		0.05 0.32% 1,471,900 -47,734 -0.7
13.50
15.80
15.40
6 tháng
(2024-12-06) 		0.55 3.67% 3,477,200 -99,048 -1.5
13.50
16.15
15.40
12 tháng
(2024-06-10) 		0.27 1.75% 8,932,600 19,250 0.2
13.50
16.15
15.40
24 tháng
(2023-06-15) 		0.87 5.93% 18,707,700 -1,517,099 -24.2
12.96
16.15
15.40
36 tháng
(2022-06-20) 		0.02 0.12% 23,608,300 -1,112,915 -12.0
12.96
17.83
15.40
60 tháng
(2020-06-30) 		5.84 60.19% 69,974,580 -2,308,635 -39.9
9.48
24.75
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2025
15.85
 40,900 15.75 15.90 15.60 0 0 0
31/12/2024
15.75
 21,100 15.80 15.80 15.60 0 0 0
30/12/2024
15.70
 38,000 15.60 15.80 15.45 0 400 -0.0
27/12/2024
15.60
 33,400 15.95 15.95 15.50 0 0 0
26/12/2024
15.90
 22,800 16.20 16.20 15.80 0 3,000 -0.0
25/12/2024
16.15
 150,800 15.45 16.25 15.45 3,800 6,600 -0.0
24/12/2024
15.40
 26,400 15.25 15.45 15.25 2,500 0 0.0
23/12/2024
15.25
 65,200 15.05 15.35 15 200 800 -0.0
20/12/2024
15
 2,300 14.95 15 14.95 0 0 0
19/12/2024
14.90
 18,200 14.90 15 14.85 0 0 0
18/12/2024
15
 23,200 14.90 15.05 14.85 0 3,400 -0.1
17/12/2024
14.90
 11,200 14.90 14.90 14.90 0 700 -0.0
16/12/2024
15.05
 5,200 15 15.05 14.90 0 5 -0.0
13/12/2024
15
 13,400 15.10 15.10 14.95 0 0 0
12/12/2024
15.10
 18,500 15.05 15.10 14.90 1,100 0 0.0
11/12/2024
15.05
 8,100 14.85 15.05 14.85 0 0 0
10/12/2024
15.05
 14,500 15.05 15.05 14.85 0 0 0
09/12/2024
15
 6,100 14.95 15.05 14.90 0 0 0
06/12/2024
15
 42,500 15.05 15.05 14.75 2,900 200 0.0
05/12/2024
15
 23,300 15 15 14.80 0 200 -0.0
04/12/2024
14.95
 9,700 14.85 14.95 14.85 0 0 0
03/12/2024
14.75
 35,600 15 15.05 14.75 5,000 0 0.1
02/12/2024
15.05
 21,100 14.95 15.15 14.85 0 0 0
29/11/2024
15.05
 25,700 14.90 15.05 14.90 0 0 0
28/11/2024
15
 36,700 14.80 15 14.75 0 500 -0.0
27/11/2024
14.90
 33,100 15 15 14.75 0 800 -0.0
26/11/2024
14.90
 47,800 14.95 15 14.85 0 0 0
25/11/2024
14.85
 47,800 14.80 15 14.80 0 0 0
22/11/2024
14.75
 49,100 14.85 14.85 14.70 0 0 0
21/11/2024
14.85
 27,600 14.90 14.90 14.75 0 300 -0.0
20/11/2024
14.90
 92,500 15.05 15.05 14.75 0 700 -0.0
19/11/2024
15
 9,000 15 15.15 14.90 0 2 -0.0
18/11/2024
15
 50,400 14.80 15 14.80 2,500 0 0.0
15/11/2024
14.85
 127,800 15.10 15.15 14.85 0 0 0
14/11/2024
15.10
 52,100 15.25 15.30 15.05 2,500 0 0.0
13/11/2024
15.10
 70,700 14.90 15.20 14.90 0 0 0
12/11/2024
15
 98,500 14.75 15.30 14.75 2,700 0 0.0
11/11/2024
14.85
 143,600 14.85 14.90 14.75 0 0 0
08/11/2024
14.85
 42,700 14.70 14.90 14.60 400 0 0.0
07/11/2024
14.80
 42,000 15.05 15.15 14.80 12,000 2,800 0.1
06/11/2024
14.90
 11,300 14.75 14.90 14.60 0 0 0
05/11/2024
14.80
 48,600 14.80 14.90 14.65 0 0 0
04/11/2024
14.75
 68,300 14.60 14.85 14.55 300 500 -0.0
01/11/2024
14.80
 25,600 15.05 15.05 14.80 0 0 0
31/10/2024
14.70
 81,100 14.50 14.80 14.40 1,100 0 0.0
30/10/2024
14.40
 10,600 14.45 14.45 14.35 0 0 0
29/10/2024
14.35
 9,400 14.40 14.50 14.25 1,600 0 0.0
28/10/2024
14.50
 5,700 14.45 14.50 14.40 0 1,000 -0.0
25/10/2024
14.45
 6,300 14.35 14.45 14.35 1,400 0 0.0
24/10/2024
14.45
 15,600 14.50 14.50 14.30 1,900 0 0.0
23/10/2024
14.40
 15,800 14.30 14.40 14.30 0 0 0
22/10/2024
14.25
 18,000 14.35 14.35 14.25 3,200 0 0.0
21/10/2024
14.25
 48,500 14.30 14.30 14.25 3,800 1,000 0.0
18/10/2024
14.25
 47,200 14.25 14.40 14.25 12,400 0 0.2
17/10/2024
14.30
 7,800 14.40 14.45 14.30 100 1,000 -0.0
16/10/2024
14.40
 18,700 14.40 14.45 14.30 4,000 1,500 0.0
15/10/2024
14.45
 27,700 14.40 14.50 14.30 0 100 -0.0
14/10/2024
14.40
 29,900 14.40 14.50 14.25 0 1,300 -0.0
11/10/2024
14.30
 19,000 14.25 14.30 14.20 0 0 0
10/10/2024
14.30
 17,100 14.30 14.45 14.30 0 2,600 -0.0
09/10/2024
14.30
 28,500 14.30 14.45 14.20 0 0 0
08/10/2024
14.30
 24,400 14.30 14.30 14.20 0 0 0
07/10/2024
14.30
 45,100 14.30 14.45 14.25 0 1,600 -0.0
04/10/2024
14.45
 39,700 14.45 14.50 14.20 10,400 0 0.1
03/10/2024
14.45
 20,600 14.45 14.70 14.30 5,500 0 0.1
02/10/2024
14.40
 16,400 14.55 14.60 14.40 4,600 0 0.1
01/10/2024
14.50
 27,200 14.50 14.50 14.40 4,000 500 0.1
30/09/2024
14.50
 14,200 14.30 14.55 14.30 0 0 0
27/09/2024
14.25
 3,900 14.40 14.40 14.25 0 0 0
26/09/2024
14.40
 6,700 14.35 14.40 14.20 0 0 0
25/09/2024
14.15
 40,200 14.20 14.50 14.10 4,700 1,000 0.1
24/09/2024
14.25
 12,200 14.30 14.40 14.15 0 0 0
23/09/2024
14.25
 87,500 14.40 14.40 14.25 1,000 0 0.0
20/09/2024
14.50
 57,100 14.35 14.50 14.35 2,000 0 0.0
19/09/2024
14.40
 20,000 14.50 14.55 14.40 0 0 0
18/09/2024
14.55
 16,900 14.55 14.55 14.50 0 0 0
17/09/2024
14.55
 27,100 14.40 14.55 14.40 600 1,000 -0.0
16/09/2024
14.50
 11,100 14.50 14.50 14.40 100 0 0.0
13/09/2024
14.60
 31,800 14.50 14.65 14.45 300 0 0.0
12/09/2024
14.60
 26,100 14.40 14.60 14.35 1,100 0 0.0
11/09/2024
14.60
 16,400 14.50 14.65 14.35 0 0 0
10/09/2024
14.50
 29,300 14.55 14.75 14.50 0 0 0
09/09/2024
14.60
 8,100 14.50 14.70 14.50 0 0 0
06/09/2024
14.70
 35,500 14.55 14.85 14.45 0 0 0
05/09/2024
14.55
 17,100 14.70 15 14.55 0 0 0
04/09/2024
14.55
 30,300 14.70 14.70 14.50 0 0 0
30/08/2024
14.80
 18,700 14.80 14.80 14.55 4,200 0 0.1
29/08/2024
14.70
 20,700 14.65 15 14.55 0 2,400 -0.0
28/08/2024
14.65
 16,700 14.70 14.75 14.50 0 900 -0.0
27/08/2024
14.50
 46,700 14.50 14.50 14.45 0 0 0
26/08/2024
14.50
 77,000 14.65 14.70 14.50 5,900 100 0.1
23/08/2024
14.65
 33,000 14.65 14.65 14.40 3,500 700 0.0
22/08/2024
14.65
 38,000 14.85 14.85 14.55 6,700 0 0.1
21/08/2024
14.80
 16,700 14.35 14.80 14.35 4,900 0 0.1
20/08/2024
14.65
 177,400 15.20 15.20 14.30 1,300 0 0.0
19/08/2024
14.40
 228,000 14.30 14.50 14.30 0 2,500 -0.0
16/08/2024
14.30
 60,400 14.20 14.35 14.20 2,700 0 0.0
15/08/2024
14.20
 17,300 14.25 14.25 14.20 0 0 0
14/08/2024
14.30
 25,700 14.30 14.30 14.20 0 0 0
13/08/2024
14.30
 57,600 14.30 14.50 14.25 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |