CTCP Đầu tư Phát triển Gas Đô thị (pcg)

5.90
0
(0%)
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
(2026-08-10) 		0 0% 9,000 9,000 0
3.10
5.90
5.90
2 tháng
(2026-07-13) 		0.10 3.33% 37,300 37,000 0
2.70
5.90
5.90
3 tháng
(2026-06-11) 		0.60 24% 75,100 71,600 0
2.50
5.90
5.90
6 tháng
(2026-03-13) 		0.10 3.33% 333,100 320,700 0.6
2.20
5.90
5.90
12 tháng
(2025-09-15) 		1 47.62% 889,700 585,000 1.2
1.90
5.90
5.90
24 tháng
(2024-09-19) 		-2.40 -43.64% 5,014,131 -728,000 -2.7
1.90
7.90
5.90
36 tháng
(2023-09-25) 		-3.20 -50.79% 5,459,942 -676,927 -2.4
1.90
7.90
5.90
60 tháng
(2021-10-05) 		-9.90 -76.15% 26,991,157 775,073 7.8
1.90
13.50
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2018
15.30
 2,200 15.50 15.50 15.30 0 0 0
28/05/2018
14.90
 2,100 16.50 16.50 14.90 0 0 0
25/05/2018
16.50
 9,880 18.50 18.50 16.10 0 0 0
24/05/2018
16.90
 400 15.50 16.90 15.50 0 0 0
23/05/2018
15.80
 200 13.90 15.80 13.90 0 0 0
22/05/2018
14.80
 0 14.80 14.80 14.80 0 0 0
21/05/2018
14.80
 202 13.60 14.80 13.60 0 0 0
18/05/2018
13.90
 1,100 12.80 13.90 12.80 0 0 0
17/05/2018
13.30
 11,600 11.20 13.40 11.10 0 0 0
16/05/2018
12.20
 2,150 12.20 13.70 12.20 0 0 0
15/05/2018
13.20
 8,000 11.80 13.30 11.80 0 0 0
14/05/2018
12.30
 1,350 11.30 12.30 11.30 0 0 0
11/05/2018
11.50
 324,700 9.70 11.60 9.70 0 0 0
10/05/2018
10.60
 295,500 9.80 10.80 9.80 0 0 0
09/05/2018
10
 0 10 10 10 0 0 0
08/05/2018
10
 1,200 10 10 9.90 0 0 0
07/05/2018
10.50
 10 10.50 10.50 10.50 0 0 0
04/05/2018
10.50
 0 10.50 10.50 10.50 0 0 0
03/05/2018
10.50
 0 10.50 10.50 10.50 0 0 0
02/05/2018
10.50
 240 10.50 10.50 10.50 0 0 0
27/04/2018
11.10
 2,600 9.30 11.10 9.30 0 0 0
26/04/2018
10.10
 4,010 8.30 10.10 8.30 0 0 0
24/04/2018
9.20
 2,230 9.20 9.20 9.20 0 0 0
23/04/2018
8.40
 533 8.40 8.40 8.40 0 0 0
20/04/2018
7.70
 3,352,000 7.70 7.70 7.60 0 0 0
19/04/2018
7
 100 7 7 7 0 0 0
18/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
17/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
16/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
13/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
12/04/2018
7.70
 0 7.70 7.70 7.70 0 0 0
11/04/2018
7.70
 1,043 7.70 7.70 7.70 0 0 0
10/04/2018
8.50
 117 8.50 8.50 8.50 0 0 0
09/04/2018
9
 200 9 9 9 0 0 0
06/04/2018
9.80
 5,500 9.80 9.80 9.80 0 0 0
05/04/2018
9
 60 9 9 9 0 0 0
04/04/2018
9
 0 9 9 9 0 0 0
03/04/2018
9
 0 9 9 9 0 0 0
02/04/2018
9
 12,000 9 9 9 0 0 0
30/03/2018
8.20
 1,000 8.20 8.20 8.20 0 0 0
29/03/2018
9
 4,200 9 9 9 0 0 0
28/03/2018
9.80
 300 9.80 9.80 9.80 0 0 0
27/03/2018
9.80
 4,310 9.80 9.80 9.80 0 0 0
26/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
23/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
22/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
21/03/2018
10.80
 100 10.80 10.80 10.80 0 0 0
20/03/2018
11.80
 0 11.80 11.80 11.80 0 0 0
19/03/2018
11.80
 0 11.80 11.80 11.80 0 0 0
16/03/2018
11.80
 0 11.80 11.80 11.80 0 0 0
15/03/2018
11.80
 100 11.80 11.80 11.80 0 0 0
14/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
13/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
12/03/2018
10.80
 34 10.80 10.80 10.80 0 0 0
09/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
08/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
07/03/2018
10.80
 0 10.80 10.80 10.80 0 0 0
06/03/2018
10.80
 541 10.80 10.80 10.80 0 0 0
05/03/2018
12
 500 12 12 12 0 0 0
02/03/2018
11.50
 0 11.50 11.50 11.50 0 0 0
01/03/2018
11.50
 0 11.50 11.50 11.50 0 0 0
28/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
27/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
26/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
23/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
22/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
21/02/2018
11.50
 0 11.50 11.50 11.50 0 0 0
13/02/2018
11.50
 2,500 11.50 11.50 11.50 0 0 0
12/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
09/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
08/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
07/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
06/02/2018
11.30
 0 11.30 11.30 11.30 0 0 0
05/02/2018
11.30
 7,200 11.30 11.30 11.30 0 0 0
02/02/2018
12.50
 0 12.50 12.50 12.50 0 0 0
01/02/2018
12.50
 3,500 11.30 12.50 11.30 0 0 0
31/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
30/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
29/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
26/01/2018
12.50
 1,019 12.50 12.50 12.50 0 0 0
25/01/2018
12.50
 3,800 12.40 12.50 12.40 0 0 0
24/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
23/01/2018
12.50
 3,300 12.50 12.50 12.50 0 0 0
22/01/2018
12.50
 3,100 12 12.50 12 0 0 0
19/01/2018
12.50
 0 12.50 12.50 12.50 0 0 0
18/01/2018
12.50
 10,603 11.80 12.50 10.70 0 0 0
17/01/2018
11.80
 3,800 11.80 11.80 11.80 0 0 0
16/01/2018
10.80
 6,080 10.90 10.90 10.80 0 0 0
15/01/2018
11.90
 700 11.90 11.90 11.90 0 0 0
12/01/2018
11.90
 24,900 12 12.20 10 0 0 0
11/01/2018
11.10
 100 11.10 11.10 11.10 0 0 0
10/01/2018
11.10
 0 11.10 11.10 11.10 0 0 0
09/01/2018
11.10
 460 10.10 11.10 10.10 0 0 0
08/01/2018
11.10
 0 11.10 11.10 11.10 0 0 0
05/01/2018
11.10
 3,000 10.30 11.10 10.30 0 0 0
04/01/2018
11.10
 60 11.10 11.10 11.10 0 0 0
03/01/2018
11.10
 1,860 10.10 11.10 10.10 0 0 0
02/01/2018
11.20
 3,800 11.20 11.20 11.20 0 0 0
29/12/2017
11.20
 500 11.20 11.20 11.20 0 0 0
28/12/2017
11.90
 1,710 12.70 12.70 11.90 0 0 0

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