Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
-0.05
(-0.37%)
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
(2025-11-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2017
6.43
 116,550 6.40 6.47 6.36 4,500 0 0.1
02/03/2017
6.40
 79,000 6.57 6.57 6.38 4,010 17,990 -0.2
01/03/2017
6.57
 204,460 6.57 6.66 6.34 30 0 0.0
28/02/2017
6.57
 173,360 6.57 6.79 6.52 0 0 0
27/02/2017
6.57
 73,640 6.38 6.57 6.34 30 50 -0.0
24/02/2017
6.38
 17,040 6.38 6.43 6.34 10 0 0.0
23/02/2017
6.38
 48,870 6.47 6.52 6.34 10 0 0.0
22/02/2017
6.47
 75,910 6.61 6.61 6.47 10 0 0.0
21/02/2017
6.61
 134,350 6.43 6.61 6.38 30 0 0.0
20/02/2017
6.43
 169,880 6.06 6.47 6.06 60 10 0.0
17/02/2017
6.06
 18,380 6.15 6.15 5.92 10 0 0.0
16/02/2017
6.15
 64,560 5.92 6.15 5.92 720 0 0.0
15/02/2017
5.92
 17,200 5.90 5.97 5.90 10 0 0.0
14/02/2017
5.90
 11,830 5.92 5.97 5.88 3,170 0 0.0
13/02/2017
5.92
 45,770 5.97 5.97 5.83 10 0 0.0
10/02/2017
5.97
 12,450 5.92 5.97 5.88 5,020 30 0.1
09/02/2017
5.92
 8,330 5.92 5.97 5.78 5,000 0 0.1
08/02/2017
5.92
 14,040 5.97 5.97 5.88 5,020 2,410 0.0
07/02/2017
5.97
 14,790 5.78 5.97 5.69 150 0 0.0
06/02/2017
5.78
 10,500 5.92 5.92 5.78 5,000 0 0.1
03/02/2017
5.92
 16,190 5.88 5.92 5.85 5,050 500 0.1
02/02/2017
5.88
 7,990 5.88 5.92 5.78 7,170 2,760 0.1
25/01/2017
5.88
 6,100 5.88 5.88 5.83 5,030 0 0.1
24/01/2017
5.88
 360 5.88 5.92 5.76 10 0 0.0
23/01/2017
5.88
 24,560 5.88 5.88 5.74 3,490 0 0.0
20/01/2017
5.88
 29,160 5.88 5.88 5.69 60 10 0.0
19/01/2017
5.88
 0 5.88 5.88 5.88 0 0 0
18/01/2017
5.88
 10,590 5.74 5.88 5.74 0 0 0
17/01/2017
5.74
 12,220 5.88 5.88 5.74 3,000 0 0.0
16/01/2017
5.88
 7,830 5.97 5.97 5.85 3,000 0 0.0
13/01/2017
5.97
 19,230 5.92 6.06 5.88 3,110 0 0.0
12/01/2017
5.92
 17,970 5.92 5.92 5.88 3,010 0 0.0
11/01/2017
5.92
 4,330 5.97 5.97 5.81 3,020 0 0.0
10/01/2017
5.97
 57,590 5.88 5.97 5.78 39,840 0 0.5
09/01/2017
5.88
 10 5.78 5.88 5.88 10 0 0.0
06/01/2017
5.78
 22,540 5.78 5.88 5.74 170 0 0.0
05/01/2017
5.78
 29,070 5.83 5.88 5.69 2,990 0 0.0
04/01/2017
5.83
 240 5.85 5.92 5.72 50 0 0.0
03/01/2017
5.85
 28,000 5.92 5.92 5.69 40 0 0.0
30/12/2016
5.92
 43,430 5.78 5.92 5.69 30 1,000 -0.0
29/12/2016
5.78
 9,130 5.74 5.78 5.69 40 0 0.0
28/12/2016
5.74
 36,600 5.69 5.74 5.69 10 0 0.0
27/12/2016
5.69
 6,070 5.78 5.81 5.69 2,010 0 0.0
26/12/2016
5.78
 46,810 5.74 5.81 5.69 5,090 0 0.1
23/12/2016
5.74
 11,390 5.76 5.76 5.74 6,030 0 0.1
22/12/2016
5.76
 53,160 5.76 5.78 5.76 6,900 0 0.1
21/12/2016
5.76
 142,280 5.72 5.76 5.69 31,040 0 0.4
20/12/2016
5.72
 35,500 5.76 5.76 5.69 9,030 0 0.1
19/12/2016
5.76
 47,160 5.76 5.78 5.67 28,030 0 0.3
16/12/2016
5.76
 39,050 5.69 5.78 5.67 6,050 0 0.1
15/12/2016
5.69
 58,410 5.67 5.83 5.67 6,080 0 0.1
14/12/2016
5.67
 8,150 5.76 5.83 5.67 6,020 1,210 0.1
13/12/2016
5.76
 91,060 5.83 5.83 5.65 53,130 0 0.7
12/12/2016
5.83
 150 5.83 5.92 5.78 60 0 0.0
09/12/2016
5.83
 79,640 5.88 5.92 5.74 32,150 0 0.4
08/12/2016
5.88
 58,770 5.76 5.92 5.65 170 0 0.0
07/12/2016
5.76
 66,250 5.76 5.88 5.65 35,620 0 0.4
06/12/2016
5.76
 26,590 5.78 5.88 5.65 370 0 0.0
05/12/2016
5.78
 31,760 5.69 5.88 5.65 1,670 0 0.0
02/12/2016
5.69
 11,600 5.74 5.74 5.65 0 0 0
01/12/2016
5.74
 10,770 5.78 5.78 5.69 0 0 0
30/11/2016
5.78
 17,620 5.78 5.78 5.69 6,010 0 0.1
29/11/2016
5.78
 5,600 5.78 5.85 5.69 4,050 0 0.1
28/11/2016
5.78
 6,860 5.88 5.88 5.74 20 0 0.0
25/11/2016
5.88
 23,470 5.69 5.88 5.67 1,050 15,510 -0.2
24/11/2016
5.69
 18,300 5.69 5.78 5.65 980 160 0.0
23/11/2016
5.69
 12,820 5.69 5.74 5.65 5,310 0 0.1
22/11/2016
5.69
 37,560 5.65 5.74 5.65 10,070 0 0.1
21/11/2016
5.65
 11,490 5.65 5.69 5.60 20 0 0.0
18/11/2016
5.65
 13,960 5.69 5.74 5.65 12,720 2,690 0.1
17/11/2016
5.69
 21,650 5.69 5.74 5.65 10,020 0 0.1
16/11/2016
5.69
 18,700 5.72 5.72 5.62 20 0 0.0
15/11/2016
5.72
 7,270 5.74 5.74 5.62 10 0 0.0
14/11/2016
5.74
 15,380 5.69 5.74 5.60 190 0 0.0
11/11/2016
5.69
 27,330 5.65 5.78 5.60 140 0 0.0
10/11/2016
5.65
 32,320 5.60 5.74 5.51 40 0 0.0
09/11/2016
5.60
 80,130 5.62 5.62 5.46 33,670 35,020 -0.0
08/11/2016
5.62
 17,040 5.65 5.69 5.42 13,330 0 0.2
07/11/2016
5.65
 116,610 5.69 5.74 5.49 53,030 48,000 0.1
04/11/2016
5.69
 68,270 5.72 5.72 5.62 66,980 10,000 0.7
03/11/2016
5.72
 80,490 5.78 5.78 5.65 57,900 15,410 0.5
02/11/2016
5.78
 94,890 5.85 5.92 5.74 68,250 51,000 0.2
01/11/2016
5.85
 76,190 5.83 5.88 5.74 50,420 600 0.6
31/10/2016
5.83
 44,290 5.78 5.92 5.74 32,770 0 0.4
28/10/2016
5.78
 26,540 5.88 5.92 5.78 0 0 0
27/10/2016
5.88
 54,020 5.90 5.90 5.78 35,300 0 0.4
26/10/2016
5.90
 73,980 5.85 5.92 5.76 45,000 0 0.6
25/10/2016
5.85
 39,690 5.97 5.97 5.76 30,000 0 0.4
24/10/2016
5.97
 43,200 6.01 6.01 5.78 60 0 0.0
21/10/2016
6.01
 22,460 5.97 6.06 5.88 3,000 0 0.0
20/10/2016
5.97
 82,470 5.97 6.11 5.97 10,000 0 0.1
19/10/2016
5.97
 93,890 5.85 5.97 5.76 13,770 0 0.2
18/10/2016
5.85
 55,570 5.90 5.90 5.74 38,430 16,000 0.3
17/10/2016
5.90
 92,560 5.90 6.01 5.88 38,050 520 0.5
14/10/2016
5.90
 86,640 5.92 5.92 5.74 54,620 0 0.7
13/10/2016
5.92
 35,630 5.92 5.97 5.74 10 0 0.0
12/10/2016
5.92
 121,060 5.97 6.15 5.78 47,340 0 0.6
11/10/2016
5.97
 117,330 5.88 5.97 5.83 30,650 0 0.4
10/10/2016
5.88
 133,180 5.88 5.95 5.69 70,990 0 0.9
07/10/2016
5.88
 103,120 5.95 6.04 5.60 29,590 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |