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)
11/09/2012
2.07
 334,350 2.09 2.10 1.99 0 0 0
10/09/2012
2.09
 231,360 2.18 2.18 2.09 0 680 -0.0
07/09/2012
2.18
 143,800 2.10 2.18 2.09 0 0 0
06/09/2012
2.10
 281,330 2.16 2.16 2.09 0 0 0
05/09/2012
2.16
 482,520 2.24 2.24 2.14 0 0 0
04/09/2012
2.24
 220,530 2.16 2.24 2.12 0 0 0
31/08/2012
2.16
 295,690 2.14 2.22 2.10 0 0 0
30/08/2012
2.14
 398,250 2.16 2.22 2.12 2,000 0 0.0
29/08/2012
2.16
 438,370 2.07 2.16 2.09 0 0 0
28/08/2012
2.07
 298,670 1.97 2.07 1.93 0 0 0
27/08/2012
1.97
 529,930 2.07 2.07 1.97 186,730 1,000 2.0
24/08/2012
2.07
 859,080 1.97 2.07 1.88 203,270 0 2.1
23/08/2012
1.97
 260,050 2.07 2.07 1.97 0 0 0
22/08/2012
2.07
 984,540 2.16 2.16 2.07 0 0 0
21/08/2012
2.16
 661,800 2.27 2.27 2.16 0 0 0
20/08/2012
2.27
 484,040 2.18 2.27 2.20 0 0 0
17/08/2012
2.18
 322,900 2.20 2.22 2.16 0 0 0
16/08/2012
2.20
 632,160 2.10 2.20 2.09 0 0 0
15/08/2012
2.10
 340,270 2.20 2.20 2.10 0 0 0
14/08/2012
2.20
 208,790 2.14 2.22 2.16 0 0 0
13/08/2012
2.14
 394,570 2.16 2.24 2.14 0 0 0
10/08/2012
2.16
 861,760 2.07 2.16 2.09 3,610 0 0.0
09/08/2012
2.07
 592,290 1.97 2.07 2.01 0 0 0
08/08/2012
1.97
 58,350 1.97 1.99 1.95 3,000 0 0.0
07/08/2012
1.97
 129,930 2.03 2.07 1.97 3,000 0 0.0
06/08/2012
2.03
 249,010 1.93 2.03 1.93 0 0 0
03/08/2012
1.93
 63,290 1.90 1.95 1.90 0 0 0
02/08/2012
1.90
 109,900 1.90 1.95 1.88 0 0 0
01/08/2012
1.90
 212,460 1.93 1.97 1.86 0 0 0
31/07/2012
1.93
 177,670 1.93 1.99 1.93 0 0 0
30/07/2012
1.93
 151,270 1.97 1.99 1.91 0 0 0
27/07/2012
1.97
 191,790 2.05 2.07 1.95 0 0 0
26/07/2012
2.05
 177,040 1.99 2.07 1.99 0 0 0
25/07/2012
1.99
 301,540 1.97 2.05 1.90 0 0 0
24/07/2012
1.97
 299,370 2.07 2.09 1.97 0 0 0
23/07/2012
2.07
 257,860 2.12 2.16 2.07 0 0 0
20/07/2012
2.12
 424,520 2.10 2.20 2.09 0 0 0
19/07/2012
2.10
 476,280 2.01 2.10 2.01 0 0 0
18/07/2012
2.01
 296,810 1.91 2.01 1.93 0 0 0
17/07/2012
1.91
 214,360 1.84 1.91 1.84 0 0 0
16/07/2012
1.84
 136,600 1.86 1.93 1.82 100 0 0.0
13/07/2012
1.86
 134,170 1.78 1.86 1.82 0 0 0
12/07/2012
1.78
 37,590 1.78 1.82 1.74 0 0 0
11/07/2012
1.78
 39,320 1.74 1.78 1.74 7,500 0 0.1
10/07/2012
1.74
 85,030 1.80 1.80 1.74 0 0 0
09/07/2012
1.80
 23,480 1.88 1.88 1.80 0 0 0
06/07/2012
1.88
 88,060 1.84 1.90 1.78 0 0 0
05/07/2012
1.84
 85,940 1.82 1.84 1.74 0 0 0
04/07/2012
1.82
 89,180 1.76 1.82 1.74 0 0 0
03/07/2012
1.76
 115,590 1.82 1.82 1.76 0 0 0
02/07/2012
1.82
 100,460 1.82 1.84 1.82 0 15,000 -0.1
29/06/2012
1.82
 83,420 1.82 1.86 1.80 0 0 0
28/06/2012
1.82
 96,830 1.82 1.82 1.74 0 130 -0.0
27/06/2012
1.82
 93,070 1.86 1.93 1.82 0 0 0
26/06/2012
1.86
 133,920 1.93 1.93 1.86 0 0 0
25/06/2012
1.93
 99,620 1.97 1.97 1.91 0 0 0
22/06/2012
1.97
 78,410 2.01 2.01 1.95 0 0 0
21/06/2012
2.01
 58,680 1.99 2.05 1.95 0 0 0
20/06/2012
1.99
 95,310 1.97 2.03 1.95 0 0 0
19/06/2012
1.97
 87,920 2.05 2.05 1.97 0 0 0
18/06/2012
2.05
 77,860 2.05 2.10 2.01 0 0 0
15/06/2012
2.05
 196,700 1.95 2.05 1.95 0 0 0
14/06/2012
1.95
 241,490 2.01 2.03 1.95 0 0 0
13/06/2012
2.01
 136,710 2.09 2.10 2.01 0 0 0
12/06/2012
2.09
 147,660 2.18 2.18 2.09 0 5,000 -0.1
11/06/2012
2.18
 144,040 2.14 2.18 2.07 0 14,000 -0.2
08/06/2012
2.14
 363,550 2.14 2.24 2.05 0 0 0
07/06/2012
2.14
 415,540 2.05 2.14 2.07 0 0 0
06/06/2012
2.05
 134,110 1.95 2.05 1.93 0 0 0
05/06/2012
1.95
 102,420 1.88 1.95 1.88 0 200 -0.0
04/06/2012
1.88
 512,420 1.93 1.93 1.84 200 4,000 -0.0
01/06/2012
1.93
 259,330 2.03 2.05 1.93 0 0 0
31/05/2012
2.03
 184,270 2.12 2.12 2.03 200 0 0.0
30/05/2012
2.12
 101,570 2.14 2.20 2.10 0 4,000 -0.0
29/05/2012
2.14
 155,670 2.18 2.18 2.09 200 0 0.0
28/05/2012
2.18
 649,140 2.09 2.18 2.16 0 0 0
25/05/2012
2.09
 181,580 1.99 2.09 2.07 0 2,000 -0.0
24/05/2012
1.99
 397,160 2.09 2.12 1.99 100 0 0.0
23/05/2012
2.09
 278,280 2.18 2.26 2.09 100 0 0.0
22/05/2012
2.18
 381,750 2.09 2.18 2.14 100 0 0.0
21/05/2012
2.09
 221,390 1.99 2.09 1.99 8,000 149,310 -1.5
18/05/2012
1.99
 618,580 2.09 2.09 1.99 4,000 462,710 -4.8
17/05/2012
2.09
 258,980 2.14 2.22 2.09 0 60,330 -0.7
16/05/2012
2.14
 707,150 2.24 2.24 2.14 0 140,000 -1.6
15/05/2012
2.24
 576,530 2.35 2.35 2.24 0 123,040 -1.5
14/05/2012
2.35
 204,480 2.46 2.46 2.35 5,000 870 0.1
11/05/2012
2.46
 414,090 2.58 2.62 2.46 0 0 0
10/05/2012
2.58
 924,890 2.50 2.62 2.52 0 11,000 -0.2
09/05/2012
2.50
 616,930 2.39 2.50 2.39 4,600 0 0.1
08/05/2012
2.39
 92,740 2.27 2.39 2.39 0 0 0
07/05/2012
2.27
 16,530 2.18 2.27 2.27 0 0 0
04/05/2012
2.18
 442,140 2.09 2.18 2.12 0 2,170 -0.0
03/05/2012
2.09
 813,180 2.09 2.18 2.01 1,000 9,400 -0.1
02/05/2012
2.09
 362,630 1.99 2.09 2.01 3,300 7,000 -0.0
27/04/2012
1.99
 128,590 1.90 1.99 1.99 0 0 0
26/04/2012
1.90
 238,110 1.82 1.90 1.84 0 0 0
25/04/2012
1.82
 529,430 1.74 1.82 1.71 0 40,000 -0.4
24/04/2012
1.74
 361,470 1.69 1.76 1.65 8,170 60,000 -0.5
23/04/2012
1.69
 596,880 1.61 1.69 1.57 6,000 0 0.1
20/04/2012
1.61
 678,850 1.59 1.61 1.52 10,000 6,080 0.0

Chính sách bảo mật | Điều khoản sử dụng |