CTCP Đầu tư Phát triển Gas Đô thị (pcg)

6
0.50
(9.09%)
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
(2024-08-20) 		0.30 5.77% 37,100 2,100 0.0
4.20
5.50
5.50
2 tháng
(2024-07-22) 		-0.30 -5.17% 43,700 2,100 0.0
4.20
5.90
5.50
3 tháng
(2024-06-21) 		-0.50 -8.33% 49,900 -1,900 -0.0
4.20
6.10
5.50
6 tháng
(2024-03-25) 		-1.40 -20.29% 139,912 3,400 0.0
4.20
6.90
5.50
12 tháng
(2023-09-25) 		-0.80 -12.70% 457,846 50,873 0.4
4.20
7.80
5.50
24 tháng
(2022-09-30) 		-1.50 -21.43% 4,783,862 744,573 5.2
4.20
7.80
5.50
36 tháng
(2021-10-05) 		-7.50 -57.69% 21,989,061 1,502,873 10.5
4.20
13.50
5.50
60 tháng
(2019-10-16) 		-13.40 -70.90% 29,301,548 327,773 -0.0
4
20.50
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
3.97
 3,200 4.13 4.13 3.97 0 0 0
11/09/2012
4.13
 5,100 4.05 4.28 4.05 0 0 0
10/09/2012
4.05
 4,000 4.20 4.20 4.05 0 0 0
07/09/2012
4.20
 100 3.97 4.20 4.20 0 0 0
06/09/2012
3.97
 0 3.97 3.97 3.97 0 0 0
05/09/2012
3.97
 0 3.97 3.97 3.97 0 0 0
04/09/2012
3.97
 2,400 3.97 3.97 3.73 100 0 0.0
31/08/2012
3.97
 0 3.97 3.97 3.97 0 0 0
30/08/2012
3.97
 0 3.97 3.97 3.97 0 0 0
29/08/2012
3.97
 1,000 3.97 3.97 3.97 0 0 0
28/08/2012
3.97
 3,800 4.20 4.20 3.97 0 0 0
27/08/2012
4.20
 0 4.20 4.20 4.20 0 0 0
24/08/2012
4.20
 0 4.20 4.20 4.20 0 0 0
23/08/2012
4.20
 0 4.20 4.20 4.20 0 0 0
22/08/2012
4.20
 6,100 4.13 4.20 4.20 6,000 0 0.0
21/08/2012
4.13
 100 4.36 4.36 4.13 100 100 0
20/08/2012
4.36
 0 4.36 4.36 4.36 0 0 0
17/08/2012
4.36
 200 4.13 4.36 4.36 0 0 0
16/08/2012
4.13
 100 4.36 4.36 4.13 0 0 0
15/08/2012
4.36
 0 4.36 4.36 4.36 0 0 0
14/08/2012
4.36
 0 4.36 4.36 4.36 0 0 0
13/08/2012
4.36
 0 4.36 4.36 4.36 0 0 0
10/08/2012
4.36
 0 4.36 4.36 4.36 0 0 0
09/08/2012
4.36
 0 4.36 4.36 4.36 0 0 0
08/08/2012
4.36
 600 4.28 4.36 4.05 500 500 0
07/08/2012
4.28
 0 4.28 4.28 4.28 0 0 0
06/08/2012
4.28
 100 4.13 4.28 4.28 0 0 0
03/08/2012
4.13
 0 4.13 4.13 4.13 0 0 0
02/08/2012
4.13
 0 4.13 4.13 4.13 0 0 0
01/08/2012
4.13
 0 4.13 4.13 4.13 0 0 0
31/07/2012
4.13
 100 4.36 4.36 4.13 0 0 0
30/07/2012
4.36
 0 4.36 4.36 4.36 0 0 0
27/07/2012
4.36
 100 4.20 4.36 4.36 0 0 0
26/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
25/07/2012
4.20
 1,600 4.44 4.44 4.20 0 0 0
24/07/2012
4.44
 0 4.44 4.44 4.44 0 0 0
23/07/2012
4.44
 300 4.28 4.44 4.05 0 0 0
20/07/2012
4.28
 3,000 4.52 4.76 4.28 2,900 100 0.0
19/07/2012
4.52
 4,100 4.52 4.60 4.52 0 0 0
18/07/2012
4.52
 300 4.84 5.08 4.52 100 0 0.0
17/07/2012
4.84
 0 4.84 4.84 4.84 0 0 0
16/07/2012
4.84
 0 4.84 4.84 4.84 0 0 0
13/07/2012
4.84
 100 4.68 4.84 4.84 0 0 0
12/07/2012
4.68
 0 4.68 4.68 4.68 0 0 0
11/07/2012
4.68
 100 4.44 4.68 4.68 0 0 0
10/07/2012
4.44
 0 4.44 4.44 4.44 0 0 0
09/07/2012
4.44
 100 4.44 4.44 4.44 100 0 0.0
06/07/2012
4.44
 100 4.20 4.44 4.44 0 0 0
05/07/2012
4.20
 100 3.97 4.20 4.20 0 0 0
04/07/2012
3.97
 100 3.73 3.97 3.97 0 0 0
03/07/2012
3.73
 2,700 3.81 3.81 3.73 2,700 0 0.0
02/07/2012
3.81
 500 4.05 4.05 3.81 0 0 0
29/06/2012
4.05
 700 3.81 4.05 3.65 0 0 0
28/06/2012
3.81
 0 3.81 3.81 3.81 0 0 0
27/06/2012
3.81
 100 3.97 3.97 3.81 0 0 0
26/06/2012
3.97
 1,000 4.20 4.20 3.97 0 0 0
25/06/2012
4.20
 2,200 4.28 4.28 4.05 0 0 0
22/06/2012
4.28
 1,600 4.60 4.60 4.28 0 0 0
21/06/2012
4.60
 1,100 4.68 4.68 4.36 0 0 0
20/06/2012
4.68
 100 4.44 4.68 4.68 0 0 0
19/06/2012
4.44
 100 4.76 4.76 4.44 100 0 0.0
18/06/2012
4.76
 0 4.76 4.76 4.76 0 0 0
15/06/2012
4.76
 0 4.76 4.76 4.76 0 0 0
14/06/2012
4.76
 0 4.76 4.76 4.76 0 0 0
13/06/2012
4.76
 300 4.68 4.76 4.76 0 0 0
12/06/2012
4.68
 300 4.60 4.68 4.28 0 0 0
11/06/2012
4.60
 100 4.36 4.60 4.60 0 0 0
08/06/2012
4.36
 1,100 4.28 4.44 4.36 0 0 0
07/06/2012
4.28
 2,300 4.05 4.28 4.28 0 0 0
06/06/2012
4.05
 600 4.20 4.20 3.97 0 0 0
05/06/2012
4.20
 5,200 3.97 4.20 4.20 4,900 0 0.0
04/06/2012
3.97
 16,900 4.13 4.36 3.89 9,800 7,000 0.0
01/06/2012
4.13
 2,000 4.28 4.28 4.13 2,000 2,000 0
31/05/2012
4.28
 300 4.05 4.28 3.97 0 0 0
30/05/2012
4.05
 2,900 4.13 4.13 3.97 0 0 0
29/05/2012
4.13
 1,200 3.97 4.20 3.97 1,000 100 0.0
28/05/2012
3.97
 300 4.13 4.36 3.97 100 200 -0.0
25/05/2012
4.13
 8,200 4.13 4.36 3.97 7,300 1,000 0.0
24/05/2012
4.13
 2,400 4.36 4.36 4.13 200 400 -0.0
23/05/2012: Cổ tức tiền mặt tỉ lệ: 3%
23/05/2012
4.36
 2,500 4.44 4.44 4.20 0 100 -0.0
22/05/2012
4.44
 100 4.22 4.44 4.44 0 0 0
21/05/2012
4.22
 2,100 3.99 4.22 3.99 0 500 -0.0
18/05/2012
3.99
 12,400 4.22 4.22 3.99 7,000 1,000 0.0
17/05/2012
4.22
 5,200 4.29 4.52 4.22 0 800 -0.0
16/05/2012
4.29
 22,100 4.59 4.82 4.29 17,500 1,500 0.1
15/05/2012
4.59
 20,600 4.89 4.89 4.59 16,800 100 0.1
14/05/2012
4.89
 7,700 5.20 5.20 4.89 0 0 0
11/05/2012
5.20
 4,900 5.27 5.27 4.89 0 0 0
10/05/2012
5.27
 20,900 5.05 5.35 4.82 1,500 3,200 -0.0
09/05/2012
5.05
 39,200 4.74 5.05 4.82 0 0 0
08/05/2012
4.74
 17,000 4.44 4.74 4.74 0 0 0
07/05/2012
4.44
 6,500 4.07 4.44 4.44 2,000 0 0.0
04/05/2012
4.07
 81,000 3.92 4.22 3.84 72,300 11,300 0.3
03/05/2012
3.92
 12,100 4.07 4.07 3.84 700 100 0.0
02/05/2012
4.07
 13,500 4.07 4.14 3.84 3,000 0 0.0
27/04/2012
4.07
 4,500 4.07 4.14 4.07 0 0 0
26/04/2012
4.07
 57,200 3.84 4.07 3.92 30,700 3,500 0.1
25/04/2012
3.84
 25,700 3.61 3.84 3.77 20,000 0 0.1
24/04/2012
3.61
 43,800 3.61 3.92 3.61 38,800 6,300 0.2
23/04/2012
3.61
 9,500 3.84 3.92 3.61 0 7,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |