Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.50
0.10
(0.69%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
5.31
 855,400 5.35 5.42 5.24 1,000 0 0.0
16/09/2014
5.35
 322,040 5.24 5.35 5.21 0 0 0
15/09/2014
5.24
 1,013,020 5.38 5.56 5.24 30,000 0 0.5
12/09/2014
5.38
 786,050 5.21 5.45 5.14 0 51,950 -0.8
11/09/2014
5.21
 1,001,860 5.10 5.31 5.07 0 0 0
10/09/2014
5.10
 345,170 5.00 5.10 4.86 4,000 10,000 -0.1
09/09/2014
5.00
 1,140,520 5.31 5.35 5.00 50,000 0 0.7
08/09/2014
5.31
 1,692,440 5.10 5.35 5.10 112,000 500 1.7
05/09/2014
5.10
 390,760 5.00 5.10 4.97 50,500 0 0.7
04/09/2014
5.00
 398,780 5.03 5.07 4.97 4,000 0 0.1
03/09/2014
5.03
 667,090 5.03 5.21 4.90 100,000 0 1.4
29/08/2014
5.03
 500,950 5.07 5.07 4.97 0 0 0
28/08/2014
5.07
 480,790 5.00 5.10 5.00 10,000 0 0.1
27/08/2014
5.00
 1,109,630 4.83 5.00 4.83 0 0 0
26/08/2014
4.83
 360,150 4.83 4.93 4.83 0 11,860 -0.2
25/08/2014
4.83
 313,680 4.86 4.93 4.83 0 0 0
22/08/2014
4.86
 275,830 4.86 4.97 4.86 0 0 0
21/08/2014
4.86
 535,950 4.86 5.00 4.86 0 0 0
20/08/2014
4.86
 442,070 4.83 4.90 4.76 800 0 0.0
19/08/2014
4.83
 244,240 4.97 5.03 4.79 0 500 -0.0
18/08/2014
4.97
 733,340 4.79 5.00 4.76 0 0 0
15/08/2014
4.79
 638,160 4.62 4.86 4.58 0 0 0
14/08/2014
4.62
 248,540 4.62 4.69 4.62 0 90,000 -1.2
13/08/2014
4.62
 345,260 4.58 4.69 4.55 0 86,180 -1.1
12/08/2014
4.58
 253,480 4.48 4.65 4.51 0 69,500 -0.9
11/08/2014
4.48
 284,690 4.69 4.69 4.48 0 16,600 -0.2
08/08/2014
4.69
 131,900 4.72 4.76 4.65 0 950 -0.0
07/08/2014
4.72
 337,570 4.55 4.72 4.55 0 3,000 -0.0
06/08/2014
4.55
 58,620 4.51 4.55 4.48 0 4,000 -0.1
05/08/2014
4.51
 124,820 4.41 4.51 4.38 0 0 0
04/08/2014
4.41
 42,960 4.48 4.51 4.41 0 0 0
01/08/2014
4.48
 19,630 4.51 4.51 4.44 0 10 -0.0
31/07/2014
4.51
 39,250 4.41 4.51 4.44 0 0 0
30/07/2014
4.41
 27,450 4.48 4.48 4.41 0 0 0
29/07/2014
4.48
 10,000 4.41 4.51 4.41 0 0 0
28/07/2014
4.41
 167,800 4.62 4.65 4.41 30,000 0 0.4
25/07/2014
4.62
 156,480 4.69 4.72 4.62 5,200 0 0.1
24/07/2014
4.69
 51,420 4.62 4.69 4.62 40,000 5,890 0.5
23/07/2014
4.62
 135,600 4.62 4.72 4.58 0 0 0
22/07/2014
4.62
 124,310 4.65 4.65 4.58 40,000 4,000 0.5
21/07/2014
4.65
 128,030 4.72 4.79 4.62 3,280 0 0.0
18/07/2014
4.72
 186,940 4.72 4.76 4.69 1,000 4,690 -0.1
17/07/2014
4.72
 110,140 4.76 4.76 4.65 20,000 4,000 0.2
16/07/2014
4.76
 347,730 4.69 4.83 4.69 0 4,000 -0.1
15/07/2014
4.69
 217,810 4.58 4.72 4.58 0 8,600 -0.1
14/07/2014
4.58
 96,390 4.62 4.65 4.55 0 8,000 -0.1
11/07/2014
4.62
 398,690 4.41 4.69 4.38 0 0 0
10/07/2014
4.41
 164,140 4.55 4.55 4.41 0 50 -0.0
09/07/2014
4.55
 190,850 4.55 4.58 4.51 0 0 0
08/07/2014
4.55
 455,650 4.44 4.58 4.38 300 0 0.0
07/07/2014
4.44
 194,360 4.48 4.51 4.41 0 0 0
04/07/2014
4.48
 179,410 4.48 4.48 4.41 1,000 8,000 -0.1
03/07/2014
4.48
 570,170 4.38 4.48 4.38 20 0 0.0
02/07/2014
4.38
 210,630 4.31 4.41 4.27 0 0 0
01/07/2014
4.31
 253,160 4.34 4.38 4.24 0 0 0
30/06/2014
4.34
 31,940 4.34 4.38 4.27 0 0 0
27/06/2014
4.34
 58,610 4.31 4.34 4.27 0 0 0
26/06/2014
4.31
 727,960 4.20 4.44 4.24 0 1,800 -0.0
25/06/2014
4.20
 147,260 4.17 4.20 4.17 0 0 0
24/06/2014
4.17
 40,450 4.17 4.17 4.10 0 0 0
23/06/2014
4.17
 17,080 4.17 4.24 4.13 0 0 0
20/06/2014
4.17
 86,890 4.13 4.27 4.13 0 0 0
19/06/2014
4.13
 108,240 4.24 4.24 4.10 0 0 0
18/06/2014
4.24
 40,270 4.24 4.27 4.20 0 2,790 -0.0
17/06/2014
4.24
 142,730 4.13 4.38 4.10 0 0 0
16/06/2014
4.13
 64,040 4.17 4.17 4.13 0 0 0
13/06/2014
4.17
 37,040 4.20 4.20 4.17 0 0 0
12/06/2014
4.20
 115,070 4.24 4.24 4.17 0 900 -0.0
11/06/2014
4.24
 335,580 3.99 4.27 3.99 0 0 0
10/06/2014
3.99
 245,480 4.03 4.03 3.96 0 60,000 -0.7
09/06/2014
4.03
 61,320 4.06 4.10 4.03 0 0 0
06/06/2014
4.06
 27,180 4.03 4.06 4.03 0 0 0
05/06/2014
4.03
 63,830 3.99 4.03 3.99 0 0 0
04/06/2014
3.99
 147,600 4.03 4.03 3.92 1,000 0 0.0
03/06/2014
4.03
 20,130 3.92 4.03 3.92 0 0 0
02/06/2014
3.92
 80,880 4.03 4.03 3.92 100 0 0.0
30/05/2014
4.03
 37,300 4.03 4.03 3.99 700 0 0.0
29/05/2014
4.03
 88,180 4.13 4.17 4.03 0 0 0
28/05/2014
4.13
 123,690 4.17 4.17 4.10 0 0 0
27/05/2014
4.17
 194,350 4.06 4.17 4.06 0 0 0
26/05/2014
4.06
 64,090 4.06 4.06 3.92 0 0 0
23/05/2014
4.06
 49,180 4.06 4.06 3.96 0 0 0
22/05/2014
4.06
 57,750 4.13 4.13 3.99 0 0 0
21/05/2014
4.13
 156,660 3.92 4.13 3.92 0 0 0
20/05/2014
3.92
 180,490 3.85 3.96 3.82 0 0 0
19/05/2014
3.85
 126,890 3.82 3.89 3.78 500 0 0.0
16/05/2014
3.82
 108,980 3.72 3.82 3.65 0 0 0
15/05/2014
3.72
 493,910 3.85 3.89 3.68 0 0 0
14/05/2014
3.85
 215,940 3.61 3.85 3.65 0 0 0
13/05/2014
3.61
 516,140 3.68 3.68 3.58 0 0 0
12/05/2014
3.68
 986,020 3.92 4.03 3.68 12,000 0 0.1
09/05/2014
3.92
 522,970 3.92 4.03 3.85 16,000 1,000 0.2
08/05/2014
3.92
 726,770 4.20 4.20 3.92 0 0 0
07/05/2014
4.20
 86,470 4.13 4.31 4.13 1,840 0 0.0
06/05/2014
4.13
 473,510 4.13 4.13 3.99 0 0 0
05/05/2014
4.13
 179,580 4.31 4.31 4.13 0 140 -0.0
29/04/2014
4.31
 79,540 4.31 4.38 4.27 0 0 0
28/04/2014
4.31
 133,060 4.38 4.41 4.27 1,500 0 0.0
25/04/2014
4.38
 98,690 4.34 4.41 4.34 1,200 0 0.0
24/04/2014
4.34
 39,030 4.38 4.38 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |