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
(2024-08-20) 		-0.25 -1.71% 714,600 23,400 0.3
14.40
14.80
14.40
2 tháng
(2024-07-22) 		-0.10 -0.69% 1,638,900 46,198 0.7
14.20
15.20
14.40
3 tháng
(2024-06-21) 		-0.35 -2.37% 2,232,000 35,281 0.5
14.20
15.20
14.40
6 tháng
(2024-03-25) 		0.74 5.45% 6,217,100 49,958 0.7
13.05
16.07
14.40
12 tháng
(2023-09-25) 		-0.28 -1.89% 8,781,400 -122,985 -1.7
12.96
16.07
14.40
24 tháng
(2022-09-30) 		-1.43 -9.03% 16,958,900 -1,664,350 -25.3
12.96
16.07
14.40
36 tháng
(2021-10-05) 		-10.11 -41.24% 41,534,800 -474,301 -1.5
12.96
24.51
14.40
60 tháng
(2019-10-16) 		5.15 55.64% 75,892,800 -3,935,191 -65.0
7.86
24.75
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
2.12
 74,230 2.08 2.13 2.08 0 70 -0.0
28/01/2011
2.08
 102,330 2.06 2.12 2.08 0 0 0
27/01/2011
2.06
 75,960 2.04 2.10 2.04 100 0 0.0
26/01/2011
2.04
 107,380 2.03 2.07 2.03 240 0 0.0
25/01/2011
2.03
 179,350 2.04 2.08 2.03 40 0 0.0
24/01/2011
2.04
 131,780 2.15 2.15 2.04 1,000 0 0.0
21/01/2011
2.15
 160,430 2.24 2.25 2.13 3,300 0 0.1
20/01/2011
2.24
 394,540 2.17 2.24 2.17 50 420 -0.0
19/01/2011
2.17
 230,330 2.11 2.21 2.07 0 14,000 -0.2
18/01/2011
2.11
 307,370 2.21 2.24 2.11 0 0 0
17/01/2011
2.21
 362,710 2.11 2.21 2.19 0 0 0
14/01/2011
2.11
 541,490 2.02 2.11 2.08 0 0 0
13/01/2011
2.02
 94,940 1.93 2.02 1.94 5,000 0 0.1
12/01/2011
1.93
 39,450 1.93 1.97 1.93 0 0 0
11/01/2011
1.93
 32,250 2.01 2.02 1.93 0 0 0
10/01/2011
2.01
 33,510 2.06 2.06 1.99 0 0 0
07/01/2011
2.06
 192,430 1.98 2.07 2.01 0 0 0
06/01/2011
1.98
 201,910 1.97 2.02 1.96 0 141,300 -2.2
05/01/2011
1.97
 19,160 1.98 1.98 1.94 20 240 -0.0
04/01/2011
1.98
 41,170 1.92 2.01 1.92 0 0 0
31/12/2010
1.92
 76,750 1.92 1.96 1.90 0 0 0
30/12/2010
1.92
 158,280 1.98 1.98 1.92 0 0 0
29/12/2010
1.98
 18,290 1.98 2.02 1.97 0 0 0
28/12/2010
1.98
 121,750 1.94 1.98 1.93 0 0 0
27/12/2010
1.94
 60,950 1.97 1.97 1.92 0 0 0
24/12/2010
1.97
 32,250 1.96 1.98 1.92 0 100 -0.0
23/12/2010
1.96
 38,290 1.99 1.99 1.93 0 180 -0.0
22/12/2010
1.99
 56,920 2.01 2.04 1.99 15,000 0 0.2
21/12/2010
2.01
 107,210 1.97 2.02 1.92 26,300 0 0.4
20/12/2010
1.97
 68,450 2.02 2.04 1.97 0 0 0
17/12/2010
2.02
 73,820 1.94 2.02 1.94 0 0 0
16/12/2010
1.94
 136,190 2.03 2.03 1.94 0 0 0
15/12/2010
2.03
 121,530 2.03 2.07 2.02 0 0 0
14/12/2010
2.03
 127,050 2.07 2.11 1.97 0 0 0
13/12/2010
2.07
 279,910 1.98 2.07 2.06 0 0 0
10/12/2010
1.98
 87,700 1.90 1.99 1.85 0 0 0
09/12/2010
1.90
 29,500 1.84 1.90 1.76 0 0 0
08/12/2010
1.84
 84,100 1.93 1.93 1.84 0 0 0
07/12/2010
1.93
 98,650 2.02 2.04 1.93 0 0 0
06/12/2010
2.02
 126,920 2.01 2.08 1.97 0 0 0
03/12/2010
2.01
 185,150 1.92 2.01 1.92 0 0 0
02/12/2010
1.92
 136,540 1.83 1.92 1.78 100 0 0.0
01/12/2010
1.83
 45,680 1.83 1.84 1.79 0 0 0
30/11/2010
1.83
 163,500 1.78 1.85 1.81 0 0 0
29/11/2010
1.78
 68,700 1.73 1.78 1.69 0 380 -0.0
26/11/2010
1.73
 137,630 1.65 1.73 1.67 0 0 0
25/11/2010
1.65
 76,690 1.57 1.65 1.60 0 0 0
24/11/2010
1.57
 34,970 1.57 1.60 1.52 0 0 0
23/11/2010
1.57
 58,320 1.55 1.60 1.55 0 0 0
22/11/2010
1.55
 51,990 1.60 1.60 1.53 100 0 0.0
19/11/2010
1.60
 26,640 1.66 1.71 1.60 0 0 0
18/11/2010
1.66
 56,430 1.60 1.67 1.60 0 0 0
17/11/2010
1.60
 19,850 1.60 1.64 1.56 0 0 0
16/11/2010
1.60
 27,950 1.62 1.62 1.60 0 0 0
15/11/2010
1.62
 47,940 1.69 1.69 1.61 0 0 0
12/11/2010
1.69
 110,340 1.75 1.79 1.67 0 0 0
11/11/2010
1.75
 54,380 1.81 1.81 1.75 0 0 0
10/11/2010
1.81
 15,450 1.85 1.87 1.80 0 0 0
09/11/2010
1.85
 20,980 1.92 1.92 1.84 0 0 0
08/11/2010
1.92
 14,230 1.92 1.92 1.88 0 0 0
05/11/2010
1.92
 32,460 1.87 1.93 1.88 0 0 0
04/11/2010
1.87
 31,110 1.84 1.89 1.83 0 0 0
03/11/2010
1.84
 24,800 1.87 1.88 1.81 0 0 0
02/11/2010
1.87
 33,380 1.87 1.87 1.84 0 0 0
01/11/2010
1.87
 31,170 1.88 1.92 1.87 0 0 0
29/10/2010
1.88
 23,820 1.92 1.94 1.84 0 0 0
28/10/2010
1.92
 21,680 1.92 1.92 1.87 0 0 0
27/10/2010
1.92
 27,580 1.96 1.96 1.92 0 0 0
26/10/2010
1.96
 60,850 1.87 1.96 1.90 0 0 0
25/10/2010
1.87
 36,660 1.85 1.88 1.83 0 0 0
22/10/2010
1.85
 33,230 1.89 1.92 1.81 100 0 0.0
21/10/2010
1.89
 67,050 1.89 1.94 1.87 0 0 0
20/10/2010
1.89
 144,420 1.98 1.98 1.89 0 0 0
19/10/2010
1.98
 63,770 2.07 2.10 1.98 0 0 0
18/10/2010
2.07
 28,760 2.08 2.12 2.07 0 0 0
15/10/2010
2.08
 11,410 2.13 2.13 2.08 0 0 0
14/10/2010
2.13
 38,030 2.11 2.15 2.10 100 0 0.0
13/10/2010
2.11
 37,660 2.12 2.13 2.11 0 0 0
12/10/2010
2.12
 38,480 2.16 2.17 2.12 0 0 0
11/10/2010
2.16
 13,540 2.15 2.17 2.11 0 0 0
08/10/2010
2.15
 24,180 2.15 2.16 2.11 0 0 0
07/10/2010
2.15
 60,750 2.21 2.22 2.15 0 0 0
06/10/2010
2.21
 24,700 2.16 2.21 2.16 0 0 0
05/10/2010
2.16
 50,350 2.15 2.16 2.10 0 0 0
04/10/2010
2.15
 75,520 2.25 2.25 2.15 50 0 0.0
01/10/2010
2.25
 24,120 2.25 2.27 2.25 0 0 0
30/09/2010
2.25
 27,050 2.27 2.27 2.24 0 0 0
29/09/2010
2.27
 29,560 2.31 2.31 2.27 0 0 0
28/09/2010
2.31
 39,110 2.30 2.34 2.30 0 0 0
27/09/2010
2.30
 34,870 2.31 2.34 2.29 0 0 0
24/09/2010
2.31
 46,620 2.31 2.33 2.29 0 0 0
23/09/2010
2.31
 57,550 2.39 2.39 2.30 0 0 0
22/09/2010
2.39
 119,640 2.42 2.43 2.36 40 0 0.0
21/09/2010
2.42
 74,660 2.42 2.43 2.35 0 0 0
20/09/2010
2.42
 108,830 2.36 2.45 2.33 0 0 0
17/09/2010
2.36
 124,390 2.29 2.38 2.29 0 5,000 -0.1
16/09/2010
2.29
 17,530 2.22 2.29 2.20 0 0 0
15/09/2010
2.22
 36,230 2.29 2.31 2.21 0 0 0
14/09/2010
2.29
 13,110 2.22 2.31 2.24 0 0 0
13/09/2010
2.22
 53,800 2.29 2.30 2.19 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |