Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.50
-0.05
(-0.37%)
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
(2025-11-17) 		0 0% 419,000 3,000 0.0
13.35
13.65
13.50
2 tháng
(2025-10-20) 		0.05 0.37% 975,200 -3,400 -0.0
13.05
13.65
13.50
3 tháng
(2025-09-18) 		-0.15 -1.09% 1,405,200 -13,600 -0.2
13.05
13.80
13.50
6 tháng
(2025-06-20) 		-0.90 -6.23% 3,785,000 -42,800 -0.4
13.05
14.45
13.50
12 tháng
(2024-12-23) 		-0.62 -4.38% 7,622,800 -135,743 -1.9
12.55
15.01
13.50
24 tháng
(2023-12-28) 		1.03 8.25% 17,110,200 -182,799 -2.5
12.13
15.01
13.50
36 tháng
(2023-01-03) 		-0.18 -1.28% 25,965,800 -2,020,942 -32.1
12.04
15.01
13.50
60 tháng
(2021-01-12) 		-0.82 -5.68% 65,804,600 -1,019,015 -14.2
11.73
23
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2013
2.89
 191,250 2.92 2.95 2.89 0 0 0
17/07/2013
2.92
 173,710 2.95 2.95 2.89 6,000 0 0.1
16/07/2013
2.95
 493,740 2.83 2.95 2.83 15,000 1,000 0.1
15/07/2013
2.83
 116,040 2.83 2.86 2.83 0 0 0
12/07/2013
2.83
 86,230 2.78 2.83 2.78 3,000 2,510 0.0
11/07/2013
2.78
 135,500 2.75 2.78 2.72 0 0 0
10/07/2013
2.75
 125,350 2.78 2.81 2.75 5,000 0 0.0
09/07/2013
2.78
 102,560 2.72 2.78 2.72 0 0 0
08/07/2013
2.72
 154,320 2.75 2.75 2.72 0 0 0
05/07/2013
2.75
 200,630 2.75 2.78 2.72 0 0 0
04/07/2013
2.75
 144,560 2.75 2.78 2.72 100 0 0.0
03/07/2013
2.75
 134,550 2.75 2.75 2.69 2,000 0 0.0
02/07/2013
2.75
 188,970 2.69 2.78 2.72 0 0 0
01/07/2013
2.69
 170,740 2.75 2.78 2.69 0 100 -0.0
28/06/2013
2.75
 34,540 2.78 2.78 2.72 0 0 0
27/06/2013
2.78
 96,990 2.72 2.78 2.72 0 0 0
26/06/2013
2.72
 256,440 2.66 2.72 2.66 8,000 0 0.1
25/06/2013
2.66
 322,430 2.75 2.78 2.60 0 100 -0.0
24/06/2013
2.75
 189,020 2.78 2.83 2.72 0 0 0
21/06/2013
2.78
 220,550 2.78 2.81 2.75 0 4,800 -0.0
20/06/2013
2.78
 221,950 2.83 2.86 2.78 0 15,000 -0.1
19/06/2013
2.83
 152,720 2.81 2.86 2.81 500 5,000 -0.0
18/06/2013
2.81
 159,420 2.81 2.83 2.78 900 140 0.0
17/06/2013
2.81
 426,020 2.86 2.89 2.81 2,900 0 0.0
14/06/2013
2.86
 351,900 2.92 2.95 2.86 0 0 0
13/06/2013
2.92
 293,850 2.92 2.92 2.86 0 0 0
12/06/2013
2.92
 278,710 2.89 2.95 2.89 0 0 0
11/06/2013
2.89
 333,100 2.95 2.98 2.86 2,000 0 0.0
10/06/2013
2.95
 477,480 2.98 3.04 2.95 0 0 0
07/06/2013
2.98
 426,390 2.98 3.01 2.95 0 0 0
06/06/2013
2.98
 696,930 2.95 3.04 2.98 0 10,000 -0.1
05/06/2013
2.95
 614,760 2.78 2.95 2.78 0 0 0
04/06/2013
2.78
 410,940 2.95 2.95 2.78 3,000 0 0.0
03/06/2013
2.95
 535,520 3.01 3.04 2.95 0 0 0
31/05/2013
3.01
 629,790 3.07 3.13 2.95 0 0 0
30/05/2013
3.07
 566,240 3.04 3.07 2.95 0 0 0
29/05/2013
3.04
 1,527,400 2.89 3.07 2.92 0 0 0
28/05/2013
2.89
 968,250 2.81 2.89 2.81 3,000 0 0.0
27/05/2013
2.81
 1,093,110 2.75 2.83 2.75 14,300 0 0.1
24/05/2013
2.75
 226,810 2.72 2.75 2.72 0 0 0
23/05/2013
2.72
 485,260 2.72 2.78 2.69 0 0 0
22/05/2013
2.72
 228,050 2.72 2.75 2.69 0 0 0
21/05/2013
2.72
 484,730 2.75 2.81 2.72 0 0 0
20/05/2013
2.75
 673,340 2.63 2.78 2.63 10,000 0 0.1
17/05/2013
2.63
 119,430 2.60 2.66 2.60 0 0 0
16/05/2013
2.60
 174,010 2.57 2.60 2.57 0 0 0
15/05/2013
2.57
 81,500 2.51 2.60 2.51 0 0 0
14/05/2013
2.51
 142,070 2.60 2.60 2.51 0 0 0
13/05/2013
2.60
 65,550 2.57 2.60 2.57 0 0 0
10/05/2013
2.57
 168,360 2.60 2.63 2.51 200 0 0.0
09/05/2013
2.60
 41,590 2.57 2.63 2.57 0 190 -0.0
08/05/2013
2.57
 106,020 2.66 2.66 2.57 0 0 0
07/05/2013
2.66
 65,820 2.69 2.72 2.60 1,000 0 0.0
06/05/2013
2.69
 220,870 2.57 2.69 2.57 0 0 0
03/05/2013
2.57
 71,630 2.51 2.57 2.51 0 0 0
02/05/2013
2.51
 44,820 2.54 2.57 2.48 0 0 0
26/04/2013
2.54
 103,650 2.57 2.57 2.51 0 6,690 -0.1
25/04/2013
2.57
 119,420 2.54 2.57 2.51 0 0 0
24/04/2013
2.54
 56,460 2.51 2.54 2.51 0 15,280 -0.1
23/04/2013
2.51
 99,330 2.51 2.57 2.48 0 0 0
22/04/2013
2.51
 51,230 2.54 2.57 2.48 1,000 0 0.0
18/04/2013
2.54
 189,260 2.60 2.60 2.54 0 140 -0.0
17/04/2013
2.60
 178,330 2.66 2.69 2.60 0 0 0
16/04/2013
2.66
 227,620 2.66 2.66 2.60 2,000 0 0.0
15/04/2013
2.66
 259,570 2.72 2.72 2.63 20,000 0 0.2
12/04/2013
2.72
 353,620 2.75 2.78 2.63 0 0 0
11/04/2013
2.75
 353,030 2.78 2.81 2.72 100 0 0.0
10/04/2013
2.78
 384,320 2.92 2.98 2.78 0 0 0
09/04/2013
2.92
 651,310 2.86 2.95 2.86 1,700 0 0.0
08/04/2013
2.86
 1,021,540 2.69 2.86 2.72 0 0 0
05/04/2013
2.69
 304,470 2.63 2.69 2.60 0 1,840 -0.0
04/04/2013
2.63
 144,690 2.63 2.66 2.60 0 20 -0.0
03/04/2013
2.63
 108,690 2.66 2.66 2.60 0 0 0
02/04/2013
2.66
 343,460 2.63 2.66 2.60 0 3,000 -0.0
01/04/2013
2.63
 110,490 2.57 2.63 2.54 2,100 9,040 -0.1
29/03/2013
2.57
 159,990 2.60 2.60 2.54 0 0 0
28/03/2013
2.60
 143,750 2.60 2.63 2.57 0 100 -0.0
27/03/2013
2.60
 77,760 2.63 2.63 2.57 0 3,900 -0.0
26/03/2013
2.63
 484,880 2.69 2.69 2.60 0 0 0
25/03/2013
2.69
 42,300 2.66 2.72 2.63 0 0 0
22/03/2013
2.66
 135,360 2.69 2.75 2.63 10,000 0 0.1
21/03/2013
2.69
 161,180 2.75 2.78 2.69 0 0 0
20/03/2013
2.75
 94,700 2.69 2.75 2.69 2,600 0 0.0
19/03/2013
2.69
 51,350 2.72 2.72 2.69 0 0 0
18/03/2013
2.72
 92,590 2.72 2.75 2.72 0 0 0
15/03/2013
2.72
 69,410 2.69 2.75 2.66 0 410 -0.0
14/03/2013
2.69
 49,060 2.69 2.72 2.66 0 200 -0.0
13/03/2013
2.69
 95,340 2.75 2.78 2.69 0 0 0
12/03/2013
2.75
 73,640 2.81 2.81 2.72 7,000 0 0.1
11/03/2013
2.81
 164,850 2.69 2.83 2.69 0 0 0
08/03/2013
2.69
 73,090 2.72 2.72 2.69 7,000 0 0.1
07/03/2013
2.72
 49,990 2.75 2.75 2.69 8,000 0 0.1
06/03/2013
2.75
 26,260 2.69 2.75 2.72 0 0 0
05/03/2013
2.69
 170,560 2.72 2.75 2.63 8,000 0 0.1
04/03/2013
2.72
 330,410 2.86 2.89 2.72 100 10 0.0
01/03/2013
2.86
 59,270 2.89 2.89 2.78 0 0 0
28/02/2013
2.89
 108,280 2.83 2.92 2.83 8,500 0 0.1
27/02/2013
2.83
 287,680 2.81 2.86 2.75 0 0 0
26/02/2013
2.81
 341,530 2.98 3.01 2.78 0 8,000 -0.1
25/02/2013
2.98
 281,110 2.86 3.04 2.86 1,030 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |