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
14.75
2 tháng
(2026-08-10) 		2.40 18.46% 3,056,100 584 0
12.65
15.45
14.75
3 tháng
(2026-07-10) 		3.20 26.23% 3,750,200 584 0
11.80
15.45
14.75
6 tháng
(2026-04-13) 		2.66 20.91% 5,741,900 584 0
11.80
15.45
14.75
12 tháng
(2025-10-13) 		2.85 22.67% 18,140,400 584 0
11.80
16.34
14.75
24 tháng
(2024-10-18) 		3.31 27.37% 26,256,700 584 0
11.45
16.34
14.75
36 tháng
(2023-10-24) 		3.18 26.05% 34,988,800 584 0
11
16.34
14.75
60 tháng
(2021-11-03) 		-3.02 -16.41% 62,230,400 584 0
11
19.85
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
1.85
 649,140 1.85 1.85 1.83 0 0 0
25/05/2012
1.77
 181,580 1.77 1.77 1.75 0 0 0
24/05/2012
1.69
 397,160 1.77 1.80 1.69 0 0 0
23/05/2012
1.77
 278,280 1.90 1.91 1.77 0 0 0
22/05/2012
1.85
 381,750 1.85 1.85 1.82 0 0 0
21/05/2012
1.77
 221,390 1.69 1.77 1.69 0 0 0
18/05/2012
1.69
 618,580 1.69 1.74 1.69 0 0 0
17/05/2012
1.77
 258,980 1.77 1.88 1.77 0 0 0
16/05/2012
1.82
 707,150 1.83 1.85 1.82 0 0 0
15/05/2012
1.90
 576,530 1.90 1.91 1.90 0 0 0
14/05/2012
1.99
 204,480 2.04 2.09 1.99 0 0 0
11/05/2012
2.09
 414,090 2.19 2.22 2.09 0 0 0
10/05/2012
2.19
 924,890 2.22 2.22 2.14 0 0 0
09/05/2012
2.12
 616,930 2.03 2.12 2.03 0 0 0
08/05/2012
2.03
 92,740 2.03 2.03 2.03 0 0 0
07/05/2012
1.93
 16,530 1.93 1.93 1.93 0 0 0
04/05/2012
1.85
 442,140 1.80 1.85 1.80 0 0 0
03/05/2012
1.77
 813,180 1.80 1.85 1.70 0 0 0
02/05/2012
1.77
 362,630 1.77 1.77 1.70 0 0 0
27/04/2012
1.69
 128,590 1.69 1.69 1.69 0 0 0
26/04/2012
1.61
 238,110 1.59 1.61 1.56 0 0 0
25/04/2012
1.54
 529,430 1.48 1.54 1.45 0 0 0
24/04/2012
1.48
 361,470 1.43 1.50 1.40 0 0 0
23/04/2012
1.43
 596,880 1.33 1.43 1.33 0 0 0
20/04/2012
1.37
 678,850 1.29 1.37 1.29 0 0 0
19/04/2012
1.35
 522,580 1.35 1.35 1.32 0 0 0
18/04/2012
1.29
 522,260 1.29 1.29 1.27 0 0 0
17/04/2012
1.24
 454,540 1.22 1.24 1.19 0 0 0
16/04/2012
1.19
 502,090 1.14 1.19 1.13 0 0 0
13/04/2012
1.14
 141,170 1.17 1.17 1.14 0 0 0
12/04/2012
1.17
 71,870 1.17 1.21 1.17 0 0 0
11/04/2012
1.17
 122,290 1.14 1.17 1.14 0 0 0
10/04/2012
1.13
 54,590 1.13 1.16 1.13 0 0 0
09/04/2012
1.14
 78,940 1.11 1.14 1.09 0 0 0
06/04/2012
1.13
 14,870 1.11 1.13 1.11 0 0 0
05/04/2012
1.11
 45,460 1.06 1.11 1.06 0 0 0
04/04/2012
1.08
 53,460 1.11 1.13 1.08 0 0 0
03/04/2012
1.09
 98,810 1.08 1.11 1.06 0 0 0
30/03/2012
1.08
 115,360 1.09 1.09 1.06 0 0 0
29/03/2012
1.09
 206,270 1.14 1.16 1.09 0 0 0
28/03/2012
1.14
 149,370 1.14 1.17 1.14 0 0 0
27/03/2012
1.19
 170,470 1.22 1.22 1.19 0 0 0
26/03/2012
1.24
 281,210 1.22 1.24 1.16 0 0 0
23/03/2012
1.19
 361,600 1.17 1.19 1.14 0 0 0
22/03/2012
1.14
 344,430 1.09 1.14 1.08 0 0 0
21/03/2012
1.09
 190,120 1.06 1.09 1.05 0 0 0
20/03/2012
1.05
 41,470 1.08 1.08 1.03 0 0 0
19/03/2012
1.06
 29,630 1.05 1.08 1.03 0 0 0
16/03/2012
1.08
 38,600 1.09 1.09 1.06 0 0 0
15/03/2012
1.06
 39,810 1.06 1.06 1.00 0 0 0
14/03/2012
1.03
 32,010 1.05 1.05 1.03 0 0 0
13/03/2012
1.05
 76,790 1.05 1.06 1.03 0 0 0
12/03/2012
1.03
 53,670 1.08 1.08 1.03 0 0 0
09/03/2012
1.05
 218,620 1.03 1.06 1.03 0 0 0
08/03/2012
1.08
 127,430 1.08 1.11 1.08 0 0 0
07/03/2012
1.13
 72,030 1.13 1.13 1.08 0 0 0
06/03/2012
1.13
 201,380 1.21 1.21 1.11 0 0 0
05/03/2012
1.16
 244,630 1.16 1.16 1.16 0 0 0
02/03/2012
1.11
 88,000 1.09 1.11 1.06 0 0 0
01/03/2012
1.06
 74,540 1.06 1.06 1.01 0 0 0
29/02/2012
1.03
 92,160 1.03 1.03 1.00 0 0 0
28/02/2012
1.01
 261,680 1.08 1.08 0.98 0 0 0
27/02/2012
1.03
 116,870 1.01 1.03 1.00 0 0 0
24/02/2012
0.98
 188,510 0.96 0.98 0.95 0 0 0
23/02/2012
0.95
 80,660 0.93 0.96 0.90 0 0 0
22/02/2012
0.93
 65,240 0.88 0.95 0.88 0 0 0
21/02/2012
0.92
 57,760 0.95 0.95 0.92 0 0 0
20/02/2012
0.92
 88,410 0.88 0.92 0.88 0 0 0
17/02/2012
0.88
 36,170 0.88 0.88 0.87 0 0 0
16/02/2012
0.87
 71,090 0.87 0.87 0.85 0 0 0
15/02/2012
0.84
 12,010 0.82 0.84 0.82 0 0 0
14/02/2012
0.82
 35,840 0.79 0.84 0.79 0 0 0
13/02/2012
0.82
 26,190 0.82 0.84 0.82 0 0 0
10/02/2012
0.85
 29,320 0.88 0.88 0.85 0 0 0
09/02/2012
0.88
 17,390 0.87 0.88 0.85 0 0 0
08/02/2012
0.87
 58,660 0.84 0.88 0.84 0 0 0
07/02/2012
0.85
 23,700 0.85 0.85 0.84 0 0 0
06/02/2012
0.85
 26,740 0.85 0.87 0.84 0 0 0
03/02/2012
0.87
 71,600 0.88 0.90 0.84 0 0 0
02/02/2012
0.87
 66,560 0.85 0.87 0.85 0 0 0
01/02/2012
0.84
 8,760 0.85 0.85 0.82 0 0 0
31/01/2012
0.84
 56,030 0.80 0.84 0.80 0 0 0
30/01/2012
0.80
 11,830 0.80 0.80 0.79 0 0 0
20/01/2012
0.80
 11,820 0.79 0.82 0.79 0 0 0
19/01/2012
0.80
 28,690 0.77 0.80 0.77 0 0 0
18/01/2012
0.77
 18,190 0.77 0.79 0.77 0 0 0
17/01/2012
0.76
 6,740 0.77 0.77 0.74 0 0 0
16/01/2012
0.74
 14,210 0.71 0.74 0.71 0 0 0
13/01/2012
0.71
 8,150 0.77 0.77 0.71 0 0 0
12/01/2012
0.74
 7,600 0.77 0.77 0.74 0 0 0
11/01/2012
0.77
 16,680 0.79 0.79 0.77 0 0 0
10/01/2012
0.79
 11,010 0.79 0.79 0.77 0 0 0
09/01/2012
0.79
 3,290 0.74 0.79 0.74 0 0 0
06/01/2012
0.76
 25,440 0.79 0.79 0.76 0 0 0
05/01/2012
0.79
 14,880 0.79 0.79 0.76 0 0 0
04/01/2012
0.79
 6,380 0.76 0.79 0.76 0 0 0
03/01/2012
0.79
 14,220 0.76 0.80 0.76 0 0 0
30/12/2011
0.79
 6,680 0.80 0.80 0.77 0 0 0
29/12/2011
0.77
 10,450 0.77 0.79 0.77 0 0 0
28/12/2011
0.79
 9,370 0.74 0.79 0.74 0 0 0

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