Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/12/2015	5.16	204,540	5.09	5.16	4.99	17,100	0	0.2
16/12/2015	5.09	212,960	5.13	5.16	4.99	0	0	0
15/12/2015	5.13	173,640	5.09	5.13	5.09	23,000	0	0.3
14/12/2015	5.09	33,400	5.06	5.09	5.06	0	0	0
11/12/2015	5.06	57,270	5.02	5.06	5.02	0	0	0
10/12/2015	5.02	85,230	5.06	5.06	4.99	0	0	0
09/12/2015	5.06	158,810	5.09	5.09	5.02	0	0	0
08/12/2015	5.09	173,990	5.02	5.09	4.99	0	0	0
07/12/2015	5.02	113,420	5.06	5.13	5.02	3,000	0	0.0
04/12/2015	5.06	105,390	5.06	5.09	4.99	0	0	0
03/12/2015	5.06	340,160	5.16	5.16	5.02	0	0	0
02/12/2015	5.16	107,270	5.09	5.16	5.09	0	0	0
01/12/2015	5.09	251,430	5.13	5.13	5.06	3,000	0	0.0
30/11/2015	5.13	359,180	5.09	5.27	5.13	0	0	0
27/11/2015	5.09	228,770	5.30	5.30	5.09	7,000	0	0.1
26/11/2015	5.30	431,890	5.27	5.41	5.16	37,670	0	0.6
25/11/2015	5.27	974,760	5.16	5.44	4.99	2,300	0	0.0
24/11/2015	5.16	196,060	5.02	5.30	4.99	7,000	0	0.1
23/11/2015	5.02	53,410	4.85	5.02	4.92	0	0	0
20/11/2015	4.85	418,890	4.85	4.99	4.85	3,500	0	0.0
19/11/2015	4.85	465,590	4.81	4.95	4.78	0	0	0
18/11/2015	4.81	283,610	4.74	4.99	4.81	0	0	0
17/11/2015	4.74	90,900	4.88	5.06	4.74	0	0	0
16/11/2015	4.88	27,370	5.16	5.16	4.88	0	0	0
13/11/2015	5.16	19,780	5.06	5.16	5.06	0	0	0
12/11/2015	5.06	16,810	5.13	5.13	5.06	0	0	0
11/11/2015	5.13	32,070	5.23	5.23	5.09	0	0	0
10/11/2015	5.23	360	5.23	5.23	5.13	60	290	-0.0
09/11/2015	5.23	17,190	5.13	5.23	5.09	2,700	30	0.0
06/11/2015	5.13	21,980	5.20	5.20	5.13	0	0	0
05/11/2015	5.20	29,580	5.27	5.34	5.20	0	0	0
04/11/2015	5.27	29,120	5.37	5.37	5.20	0	0	0
03/11/2015	5.37	36,180	5.37	5.41	5.20	400	0	0.0
02/11/2015	5.37	9,670	5.41	5.48	5.34	320	600	-0.0
30/10/2015	5.41	104,250	5.37	5.55	5.37	0	0	0
29/10/2015	5.37	207,860	5.16	5.41	5.20	6,020	0	0.1
28/10/2015	5.16	28,050	5.09	5.20	5.13	0	0	0
27/10/2015	5.09	3,600	5.16	5.16	5.09	0	0	0
26/10/2015	5.16	26,970	5.09	5.16	5.09	0	0	0
23/10/2015	5.09	24,510	5.13	5.13	5.09	0	0	0
22/10/2015	5.13	86,100	5.16	5.16	5.09	0	0	0
21/10/2015	5.16	65,480	5.09	5.16	5.06	0	0	0
20/10/2015	5.09	83,460	5.13	5.16	5.06	0	0	0
19/10/2015	5.13	14,410	5.20	5.20	5.09	0	0	0
16/10/2015	5.20	21,770	5.16	5.20	5.16	0	0	0
15/10/2015	5.16	4,570	5.16	5.16	5.13	0	0	0
14/10/2015	5.16	7,560	5.13	5.16	5.13	0	0	0
13/10/2015	5.13	3,010	5.13	5.27	5.13	60	0	0.0
12/10/2015	5.13	134,290	5.06	5.20	5.06	0	0	0
09/10/2015	5.06	10,050	5.06	5.06	5.06	0	0	0
08/10/2015	5.06	8,490	5.06	5.06	4.99	40	0	0.0
07/10/2015	5.06	76,600	5.06	5.09	5.02	0	0	0
06/10/2015	5.06	10,870	5.06	5.06	4.95	0	0	0
05/10/2015	5.06	1,300	4.95	5.06	4.95	0	0	0
02/10/2015	4.95	2,830	4.99	4.99	4.95	0	0	0
01/10/2015	4.99	8,280	4.99	4.99	4.95	0	1,150	-0.0
30/09/2015	4.99	3,000	4.99	4.99	4.99	0	0	0
29/09/2015	4.99	2,350	5.06	5.06	4.95	0	0	0
28/09/2015	5.06	910	5.06	5.06	5.02	0	0	0
25/09/2015	5.06	150	5.02	5.06	4.95	100	0	0.0
24/09/2015	5.02	320	5.02	5.02	4.99	0	170	-0.0
23/09/2015	5.02	0	5.02	5.02	5.02	0	0	0
22/09/2015	5.02	6,750	5.06	5.06	5.02	0	0	0
21/09/2015	5.06	2,010	5.13	5.13	5.02	0	0	0
18/09/2015	5.13	2,720	5.16	5.16	5.02	520	0	0.0
17/09/2015	5.16	10	5.02	5.16	5.16	0	0	0
16/09/2015	5.02	5,500	5.02	5.09	5.02	0	0	0
15/09/2015	5.02	13,000	5.02	5.02	5.02	0	0	0
14/09/2015	5.02	20	5.02	5.02	5.02	0	0	0
11/09/2015	5.02	1,300	5.09	5.09	5.02	0	0	0
10/09/2015	5.09	10,150	5.09	5.09	5.02	50	0	0.0
09/09/2015	5.09	1,150	5.13	5.13	5.02	50	0	0.0
08/09/2015	5.13	820	5.02	5.13	5.02	0	0	0
07/09/2015	5.02	190	5.02	5.20	5.02	170	0	0.0
04/09/2015	5.02	5,610	5.06	5.06	5.02	0	0	0
03/09/2015	5.06	15,020	5.09	5.09	5.02	0	0	0
01/09/2015	5.09	7,110	5.02	5.09	5.02	0	0	0
31/08/2015	5.02	8,010	5.16	5.27	5.02	0	0	0
28/08/2015	5.16	29,150	4.99	5.20	4.99	4,300	0	0.1
27/08/2015	4.99	47,620	4.95	5.06	4.95	550	0	0.0
26/08/2015	4.95	14,710	4.92	4.95	4.92	1,500	0	0.0
25/08/2015	4.92	41,990	4.78	4.92	4.78	1,000	0	0.0
24/08/2015	4.78	58,190	5.02	5.02	4.78	550	0	0.0
21/08/2015	5.02	92,890	5.02	5.02	4.99	0	0	0
20/08/2015	5.02	49,350	5.02	5.02	5.02	0	0	0
19/08/2015	5.02	13,610	5.16	5.16	5.02	0	0	0
18/08/2015	5.16	100	5.06	5.16	5.09	100	0	0.0
17/08/2015	5.06	84,540	5.06	5.06	4.99	0	0	0
14/08/2015	5.06	28,750	5.06	5.09	4.95	40	0	0.0
13/08/2015	5.06	55,060	5.06	5.20	5.02	250	0	0.0
12/08/2015	5.06	27,460	5.09	5.13	5.06	0	0	0
11/08/2015	5.09	11,020	5.16	5.16	5.06	0	0	0
10/08/2015	5.16	1,200	5.16	5.27	5.09	130	0	0.0
07/08/2015	5.16	9,310	5.13	5.23	5.09	5,300	0	0.1
06/08/2015	5.13	7,500	5.27	5.27	5.13	120	0	0.0
05/08/2015	5.27	57,160	5.02	5.27	5.02	13,200	0	0.2
04/08/2015	5.02	18,360	4.95	5.06	4.92	2,800	0	0.0
03/08/2015	4.95	16,070	5.06	5.06	4.95	14,400	0	0.2
31/07/2015	5.06	28,350	4.99	5.06	4.99	0	10	-0.0
30/07/2015	4.99	3,080	5.02	5.02	4.99	0	100	-0.0

Page:
<<
25
26
27
>>

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

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH