Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2015	5.37	307,480	5.21	5.55	5.29	13,950	100,000	-1.2
09/07/2015	5.21	51,680	5.25	5.25	5.21	0	0	0
08/07/2015	5.25	320,120	5.25	5.29	5.25	34,990	1,250	0.5
07/07/2015	5.25	863,210	5.33	5.37	5.25	0	108,060	-1.5
06/07/2015	5.33	25,830	5.29	5.33	5.29	0	0	0
03/07/2015	5.29	14,930	5.33	5.33	5.29	0	1,600	-0.0
02/07/2015	5.33	44,750	5.33	5.33	5.29	0	0	0
01/07/2015	5.33	28,120	5.37	5.37	5.29	0	0	0
30/06/2015	5.37	133,720	5.25	5.37	5.18	53,090	40,640	0.2
29/06/2015	5.25	48,120	5.25	5.29	5.25	750	0	0.0
26/06/2015	5.25	108,340	5.25	5.25	5.25	0	1,000	-0.0
25/06/2015	5.25	37,800	5.29	5.29	5.25	970	0	0.0
24/06/2015	5.29	249,290	5.25	5.29	5.21	175,000	5,400	2.4
23/06/2015	5.25	18,420	5.25	5.25	5.21	0	0	0
22/06/2015	5.25	16,520	5.25	5.25	5.21	0	0	0
19/06/2015	5.25	60,630	5.21	5.33	5.18	0	0	0
18/06/2015	5.21	24,720	5.25	5.33	5.21	0	0	0
17/06/2015	5.25	24,530	5.40	5.40	5.25	0	0	0
16/06/2015	5.40	201,700	5.37	5.44	5.40	0	0	0
15/06/2015	5.37	669,170	5.29	5.37	5.21	0	0	0
12/06/2015	5.29	40,750	5.29	5.29	5.25	0	0	0
11/06/2015	5.29	118,190	5.25	5.29	5.21	12,200	0	0.2
10/06/2015	5.25	63,270	5.25	5.25	5.18	20,000	6,030	0.2
09/06/2015	5.25	79,840	5.33	5.33	5.25	0	0	0
08/06/2015	5.33	179,660	5.29	5.37	5.29	0	0	0
05/06/2015	5.29	110,980	5.40	5.40	5.29	0	0	0
04/06/2015	5.40	119,290	5.44	5.44	5.33	5,590	0	0.1
03/06/2015	5.44	58,610	5.40	5.44	5.37	10,000	0	0.1
02/06/2015	5.40	165,530	5.44	5.48	5.40	10,750	0	0.2
01/06/2015	5.44	169,860	5.37	5.52	5.33	20,000	0	0.3
29/05/2015	5.37	77,130	5.33	5.40	5.33	14,160	4,000	0.1
28/05/2015	5.33	101,690	5.40	5.40	5.33	0	0	0
27/05/2015	5.40	145,910	5.29	5.40	5.29	1,000	0	0.0
26/05/2015	5.29	129,260	5.40	5.40	5.29	15,150	0	0.2
25/05/2015	5.40	292,270	5.37	5.48	5.33	24,000	0	0.3
22/05/2015	5.37	301,830	5.18	5.37	5.14	35,100	0	0.5
21/05/2015	5.18	476,060	5.18	5.37	5.14	40,000	0	0.5
20/05/2015	5.18	143,720	5.14	5.21	5.14	53,000	0	0.7
19/05/2015	5.14	58,050	5.14	5.14	5.10	49,000	0	0.7
18/05/2015	5.14	39,000	5.14	5.14	5.10	18,000	0	0.2
15/05/2015	5.14	10,740	5.18	5.18	5.03	0	0	0
14/05/2015	5.18	5,670	5.14	5.18	5.10	0	0	0
13/05/2015	5.14	322,050	5.10	5.14	5.10	0	0	0
12/05/2015	5.10	10,710	5.06	5.10	5.06	0	0	0
11/05/2015	5.06	10,940	5.10	5.14	5.06	0	0	0
08/05/2015	5.10	9,180	5.10	5.10	5.03	0	0	0
07/05/2015	5.10	3,860	5.14	5.18	5.10	1,500	0	0.0
06/05/2015	5.14	324,110	5.10	5.14	5.06	0	0	0
05/05/2015	5.10	4,070	5.10	5.10	5.03	0	0	0
04/05/2015	5.10	22,940	5.10	5.14	5.10	1,500	5,400	-0.1
27/04/2015	5.10	38,530	5.10	5.21	5.10	0	0	0
24/04/2015	5.10	19,540	5.18	5.21	5.10	0	0	0
23/04/2015	5.18	34,630	5.18	5.18	5.18	0	0	0
22/04/2015	5.18	17,330	5.14	5.18	5.14	0	0	0
21/04/2015	5.14	450	5.10	5.18	5.10	0	0	0
20/04/2015	5.10	8,190	5.14	5.14	5.10	0	0	0
17/04/2015	5.14	16,250	5.10	5.14	5.10	0	0	0
16/04/2015	5.10	16,980	5.21	5.21	5.10	0	0	0
15/04/2015	5.21	31,330	5.10	5.21	5.10	2,000	15,000	-0.2
14/04/2015	5.10	15,340	5.21	5.21	5.10	0	0	0
13/04/2015	5.21	6,080	5.25	5.25	5.10	30	0	0.0
10/04/2015	5.25	64,770	5.06	5.29	5.10	0	0	0
09/04/2015	5.06	26,550	4.99	5.06	5.03	0	0	0
08/04/2015	4.99	10,760	4.99	5.03	4.95	1,000	0	0.0
07/04/2015	4.99	90	5.06	5.10	4.99	0	0	0
06/04/2015	5.06	13,280	4.99	5.06	4.91	0	0	0
03/04/2015	4.99	2,160	5.06	5.10	4.99	0	0	0
02/04/2015	5.06	46,870	4.76	5.06	4.84	0	0	0
01/04/2015	4.76	23,300	5.10	5.10	4.76	0	0	0
31/03/2015	5.10	37,220	4.99	5.10	4.99	0	0	0
30/03/2015	4.99	127,290	4.91	4.99	4.84	0	0	0
27/03/2015	4.91	15,110	4.95	4.95	4.91	15,000	0	0.2
26/03/2015	4.95	3,600	4.87	4.95	4.84	0	2,000	-0.0
25/03/2015	4.87	33,710	5.03	5.03	4.87	0	2,000	-0.0
24/03/2015	5.03	12,500	4.99	5.03	4.91	0	2,000	-0.0
23/03/2015	4.99	22,030	4.91	4.99	4.91	0	2,000	-0.0
20/03/2015	4.91	3,200	4.95	4.95	4.91	0	2,000	-0.0
19/03/2015	4.95	29,010	4.99	4.99	4.91	0	2,000	-0.0
18/03/2015	4.99	3,650	4.99	4.99	4.91	0	1,500	-0.0
17/03/2015	4.99	6,730	5.03	5.03	4.95	0	500	-0.0
16/03/2015	5.03	5,040	5.03	5.03	4.91	0	1,000	-0.0
13/03/2015	5.03	11,410	5.03	5.03	4.95	0	1,090	-0.0
12/03/2015	5.03	1,460	5.06	5.06	5.03	0	0	0
11/03/2015	5.06	60	4.99	5.10	5.06	0	0	0
10/03/2015	4.99	22,520	5.14	5.14	4.99	0	0	0
09/03/2015	5.14	320	5.06	5.14	5.14	0	0	0
06/03/2015	5.06	26,080	5.03	5.14	5.06	0	0	0
05/03/2015	5.03	24,900	5.03	5.06	5.03	0	0	0
04/03/2015	5.03	30,000	5.10	5.10	5.03	0	0	0
03/03/2015	5.10	2,780	5.06	5.10	4.99	0	0	0
02/03/2015	5.06	16,910	5.14	5.14	5.06	0	0	0
27/02/2015	5.14	6,240	5.10	5.14	5.10	0	0	0
26/02/2015	5.10	35,530	4.91	5.10	5.03	0	0	0
25/02/2015	4.91	21,330	5.10	5.14	4.91	0	0	0
24/02/2015	5.10	14,340	5.10	5.14	5.10	0	0	0
13/02/2015	5.10	17,170	5.06	5.10	5.06	0	0	0
12/02/2015	5.06	7,130	5.06	5.06	5.03	0	0	0
11/02/2015	5.06	13,020	5.06	5.06	5.03	0	0	0
10/02/2015	5.06	2,600	5.03	5.06	4.99	0	0	0
09/02/2015	5.03	7,370	5.03	5.03	4.99	0	2,000	-0.0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.30	-2.03%	594,300	24,100	0.4	14.40 14.80 14.50
2 tháng (2024-07-22)	0	0%	1,696,000	48,198	0.7	14.20 15.20 14.50
3 tháng (2024-06-24)	-0.20	-1.36%	2,244,900	41,481	0.6	14.20 15.20 14.50
6 tháng (2024-03-25)	0.84	6.18%	6,274,200	51,958	0.8	13.05 16.07 14.50
12 tháng (2023-09-26)	-0.18	-1.21%	8,777,500	-120,785	-1.7	12.96 16.07 14.50
24 tháng (2022-10-03)	-1.24	-7.90%	16,982,400	-1,673,850	-25.5	12.96 16.07 14.50
36 tháng (2021-10-06)	-9.69	-40.05%	41,153,800	-459,001	-1.0	12.96 24.19 14.50
60 tháng (2019-10-17)	5.25	56.72%	75,942,640	-3,933,871	-64.9	7.86 24.75 14.50

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH