Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.65
-0.10
(-0.68%)
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
(2026-09-08) 		1.45 10.39% 2,171,700 584 0
13.55
15.45
14.65
2 tháng
(2026-08-10) 		2.40 18.46% 3,056,100 584 0
12.65
15.45
14.65
3 tháng
(2026-07-10) 		3.20 26.23% 3,750,200 584 0
11.80
15.45
14.65
6 tháng
(2026-04-13) 		2.66 20.91% 5,741,900 584 0
11.80
15.45
14.65
12 tháng
(2025-10-13) 		2.85 22.67% 18,140,400 584 0
11.80
16.34
14.65
24 tháng
(2024-10-18) 		3.31 27.37% 26,256,700 584 0
11.45
16.34
14.65
36 tháng
(2023-10-24) 		3.18 26.05% 34,988,800 584 0
11
16.34
14.65
60 tháng
(2021-11-03) 		-3.02 -16.41% 62,230,400 584 0
11
19.85
14.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
4.36
 47,090 4.32 4.40 4.32 0 0 0
03/06/2016
4.36
 35,220 4.32 4.40 4.32 0 0 0
02/06/2016
4.36
 74,040 4.32 4.40 4.32 0 0 0
01/06/2016
4.32
 62,010 4.36 4.36 4.32 0 0 0
31/05/2016
4.36
 121,200 4.36 4.40 4.32 0 0 0
30/05/2016
4.36
 22,600 4.36 4.40 4.36 0 0 0
27/05/2016
4.40
 40,410 4.36 4.40 4.32 0 0 0
26/05/2016
4.40
 12,580 4.40 4.40 4.36 0 0 0
25/05/2016
4.40
 21,600 4.40 4.40 4.36 0 0 0
24/05/2016
4.40
 8,220 4.36 4.40 4.36 0 0 0
23/05/2016
4.40
 43,000 4.40 4.40 4.36 0 0 0
20/05/2016
4.40
 26,250 4.40 4.40 4.40 0 0 0
19/05/2016
4.40
 61,000 4.44 4.53 4.40 0 0 0
18/05/2016
4.40
 57,700 4.40 4.44 4.36 0 0 0
17/05/2016
4.36
 36,960 4.36 4.40 4.36 0 0 0
16/05/2016
4.40
 7,330 4.36 4.40 4.32 0 0 0
13/05/2016
4.36
 112,250 4.36 4.40 4.36 0 0 0
12/05/2016
4.40
 49,800 4.40 4.40 4.40 0 0 0
11/05/2016
4.36
 27,680 4.40 4.40 4.36 0 0 0
10/05/2016
4.40
 26,340 4.44 4.44 4.36 0 0 0
09/05/2016
4.44
 50,010 4.40 4.44 4.40 0 0 0
06/05/2016
4.40
 17,330 4.44 4.44 4.40 0 0 0
05/05/2016
4.44
 10,020 4.44 4.44 4.40 0 0 0
04/05/2016
4.44
 3,490 4.49 4.49 4.44 0 0 0
29/04/2016
4.53
 20,270 4.44 4.53 4.40 0 0 0
28/04/2016
4.40
 20,530 4.44 4.44 4.40 0 0 0
27/04/2016
4.49
 26,040 4.40 4.53 4.40 0 0 0
26/04/2016
4.40
 9,080 4.49 4.49 4.40 0 0 0
25/04/2016
4.49
 16,410 4.49 4.49 4.49 0 0 0
22/04/2016
4.53
 17,140 4.49 4.53 4.44 0 0 0
21/04/2016
4.44
 9,500 4.44 4.49 4.44 0 0 0
20/04/2016
4.49
 23,050 4.40 4.53 4.40 0 0 0
19/04/2016
4.40
 39,070 4.44 4.49 4.40 0 0 0
15/04/2016
4.49
 45,270 4.53 4.57 4.44 0 0 0
14/04/2016
4.53
 33,440 4.49 4.57 4.49 0 0 0
13/04/2016
4.53
 40,840 4.53 4.53 4.49 0 0 0
12/04/2016
4.53
 53,900 4.53 4.57 4.49 0 0 0
11/04/2016
4.53
 40,760 4.53 4.57 4.49 0 0 0
08/04/2016
4.53
 12,610 4.49 4.53 4.49 0 0 0
07/04/2016
4.49
 44,020 4.49 4.53 4.49 0 0 0
06/04/2016
4.44
 8,840 4.49 4.53 4.44 0 0 0
05/04/2016
4.53
 44,760 4.49 4.53 4.44 0 0 0
04/04/2016
4.49
 93,520 4.49 4.49 4.49 0 0 0
01/04/2016
4.49
 21,090 4.53 4.53 4.40 0 0 0
31/03/2016
4.49
 39,850 4.44 4.49 4.44 0 0 0
30/03/2016
4.44
 41,010 4.49 4.49 4.40 0 0 0
29/03/2016
4.44
 113,020 4.40 4.49 4.40 0 0 0
28/03/2016
4.44
 42,570 4.44 4.44 4.36 0 0 0
25/03/2016
4.44
 83,650 4.40 4.49 4.40 0 0 0
24/03/2016
4.44
 72,760 4.44 4.44 4.44 0 0 0
23/03/2016
4.40
 121,680 4.40 4.53 4.40 0 0 0
22/03/2016
4.49
 34,120 4.49 4.49 4.44 0 0 0
21/03/2016
4.53
 22,470 4.53 4.57 4.44 0 0 0
18/03/2016
4.53
 4,700 4.53 4.53 4.49 0 0 0
17/03/2016
4.53
 28,930 4.53 4.61 4.44 0 0 0
16/03/2016
4.44
 38,960 4.44 4.49 4.44 0 0 0
15/03/2016
4.44
 55,390 4.53 4.53 4.40 0 0 0
14/03/2016
4.53
 20,430 4.57 4.57 4.44 0 0 0
11/03/2016
4.53
 32,330 4.57 4.57 4.49 0 0 0
10/03/2016
4.57
 42,640 4.61 4.61 4.49 0 0 0
09/03/2016
4.61
 31,230 4.61 4.61 4.53 0 0 0
08/03/2016
4.65
 52,620 4.65 4.74 4.61 0 0 0
07/03/2016
4.61
 116,780 4.61 4.65 4.44 0 0 0
04/03/2016
4.44
 46,140 4.40 4.44 4.40 0 0 0
03/03/2016
4.44
 99,530 4.44 4.53 4.36 0 0 0
02/03/2016
4.49
 88,710 4.49 4.53 4.44 0 0 0
01/03/2016
4.49
 33,290 4.44 4.49 4.44 0 0 0
29/02/2016
4.49
 133,420 4.40 4.49 4.36 0 0 0
26/02/2016
4.44
 26,010 4.44 4.44 4.40 0 0 0
25/02/2016
4.44
 24,700 4.49 4.49 4.44 0 0 0
24/02/2016
4.44
 17,400 4.49 4.49 4.40 0 0 0
23/02/2016
4.49
 12,540 4.44 4.49 4.44 0 0 0
22/02/2016
4.49
 30,540 4.49 4.49 4.44 0 0 0
19/02/2016
4.49
 25,440 4.44 4.49 4.44 0 0 0
18/02/2016
4.44
 68,830 4.40 4.44 4.40 0 0 0
17/02/2016
4.40
 43,190 4.44 4.44 4.36 0 0 0
16/02/2016
4.44
 56,160 4.44 4.44 4.40 0 0 0
15/02/2016
4.44
 27,150 4.49 4.49 4.36 0 0 0
05/02/2016
4.53
 16,570 4.40 4.53 4.40 0 0 0
04/02/2016
4.40
 8,180 4.44 4.44 4.36 0 0 0
03/02/2016
4.32
 15,220 4.36 4.40 4.28 0 0 0
02/02/2016
4.40
 7,240 4.36 4.40 4.36 0 0 0
01/02/2016
4.40
 88,260 4.49 4.53 4.40 0 0 0
29/01/2016
4.44
 32,930 4.40 4.44 4.36 0 0 0
28/01/2016
4.32
 84,420 4.40 4.49 4.32 0 0 0
27/01/2016
4.44
 51,520 4.40 4.57 4.36 0 0 0
26/01/2016
4.44
 28,270 4.49 4.49 4.36 0 0 0
25/01/2016
4.49
 68,780 4.49 4.57 4.49 0 0 0
22/01/2016
4.40
 46,110 4.32 4.40 4.32 0 0 0
21/01/2016
4.32
 52,600 4.32 4.40 4.23 0 0 0
20/01/2016
4.40
 43,500 4.40 4.44 4.40 0 0 0
19/01/2016
4.44
 20,120 4.15 4.44 4.15 0 0 0
18/01/2016
4.19
 218,870 4.44 4.44 4.15 0 0 0
15/01/2016
4.44
 25,610 4.53 4.53 4.44 0 0 0
14/01/2016
4.53
 23,230 4.53 4.53 4.40 0 0 0
13/01/2016
4.53
 62,960 4.36 4.53 4.32 0 0 0
12/01/2016
4.44
 14,820 4.49 4.53 4.36 0 0 0
11/01/2016
4.49
 27,010 4.53 4.53 4.36 0 0 0
08/01/2016
4.40
 93,570 4.44 4.57 4.36 0 0 0
07/01/2016
4.44
 136,550 4.44 4.53 4.36 0 0 0

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