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)
16/04/2010
3.63
 440,010 3.76 3.77 3.63 0 330 -0.0
15/04/2010
3.76
 704,400 3.64 3.78 3.66 0 0 0
14/04/2010
3.64
 608,990 3.48 3.64 3.48 0 0 0
13/04/2010
3.48
 406,760 3.51 3.58 3.46 200 460 -0.0
12/04/2010
3.51
 344,900 3.58 3.68 3.51 1,600 3,600 -0.1
09/04/2010
3.58
 348,590 3.59 3.71 3.58 0 220 -0.0
08/04/2010
3.59
 388,110 3.67 3.71 3.59 0 0 0
07/04/2010
3.67
 309,880 3.72 3.76 3.64 0 0 0
06/04/2010
3.72
 989,110 3.55 3.72 3.58 0 0 0
05/04/2010
3.55
 412,520 3.60 3.67 3.54 0 0 0
02/04/2010
3.60
 241,940 3.71 3.71 3.58 0 0 0
01/04/2010
3.71
 991,480 3.77 3.83 3.59 10 0 0.0
31/03/2010
3.77
 497,930 3.96 4.00 3.77 10 0 0.0
30/03/2010
3.96
 739,630 3.89 4.08 3.89 0 13,570 -0.4
29/03/2010
3.89
 602,630 3.71 3.89 3.71 0 6,560 -0.2
26/03/2010
3.71
 543,210 3.63 3.71 3.58 2,000 5,690 -0.1
25/03/2010
3.63
 596,850 3.76 3.78 3.58 0 10,000 -0.3
24/03/2010
3.76
 973,830 3.58 3.76 3.51 0 0 0
23/03/2010
3.58
 1,606,380 3.45 3.62 3.45 0 5,400 -0.1
22/03/2010
3.45
 938,820 3.37 3.54 3.44 0 40 -0.0
19/03/2010
3.37
 623,320 3.22 3.37 3.22 0 600 -0.0
18/03/2010
3.22
 517,060 3.13 3.22 3.09 0 2,510 -0.1
17/03/2010
3.13
 412,740 3.13 3.23 3.07 0 0 0
16/03/2010
3.13
 431,320 3.28 3.28 3.13 0 40 -0.0
15/03/2010
3.28
 362,730 3.25 3.34 3.22 0 0 0
12/03/2010
3.25
 910,640 3.09 3.25 3.13 0 311,110 -7.9
11/03/2010
3.09
 896,400 2.95 3.09 2.98 0 414,500 -10.0
10/03/2010
2.95
 305,530 3.07 3.07 2.95 0 185,870 -4.4
09/03/2010
3.07
 206,050 3.13 3.13 3.04 0 0 0
08/03/2010
3.13
 342,300 3.13 3.25 3.13 0 0 0
05/03/2010
3.13
 714,210 3.00 3.14 2.94 1,100 0 0.0
04/03/2010
3.00
 178,420 3.05 3.09 2.95 0 0 0
03/03/2010
3.05
 426,980 2.91 3.05 2.99 1,230 0 0.0
02/03/2010
2.91
 349,890 2.79 2.91 2.80 0 0 0
01/03/2010
2.79
 90,370 2.73 2.81 2.72 0 0 0
26/02/2010
2.73
 40,000 2.73 2.75 2.68 0 500 -0.0
25/02/2010
2.73
 53,180 2.66 2.75 2.66 0 0 0
24/02/2010
2.66
 21,890 2.65 2.72 2.62 0 0 0
23/02/2010
2.65
 59,360 2.77 2.77 2.65 0 0 0
22/02/2010
2.77
 10,070 2.79 2.84 2.75 0 0 0
12/02/2010
2.79
 9,100 2.79 2.81 2.72 0 0 0
11/02/2010
2.79
 114,780 2.72 2.79 2.66 0 0 0
10/02/2010
2.72
 34,430 2.59 2.72 2.59 0 100 -0.0
09/02/2010
2.59
 36,980 2.63 2.63 2.57 0 500 -0.0
08/02/2010
2.63
 22,440 2.68 2.72 2.62 10 0 0.0
05/02/2010
2.68
 35,010 2.81 2.81 2.68 10 0 0.0
04/02/2010
2.81
 63,370 2.77 2.84 2.72 0 0 0
03/02/2010
2.77
 108,080 2.77 2.81 2.72 1,000 0 0.0
02/02/2010
2.77
 63,580 2.79 2.81 2.71 0 80 -0.0
01/02/2010
2.79
 29,790 2.68 2.79 2.63 0 0 0
29/01/2010
2.68
 59,980 2.70 2.71 2.61 10 0 0.0
28/01/2010
2.70
 62,510 2.75 2.75 2.68 10 0 0.0
27/01/2010
2.75
 106,610 2.88 2.89 2.75 0 0 0
26/01/2010
2.88
 151,620 2.75 2.88 2.84 0 0 0
25/01/2010
2.75
 26,180 2.72 2.81 2.67 0 0 0
22/01/2010
2.72
 63,200 2.61 2.72 2.57 0 0 0
21/01/2010
2.61
 63,730 2.68 2.68 2.59 0 0 0
20/01/2010
2.68
 96,240 2.82 2.91 2.68 10 0 0.0
19/01/2010
2.82
 275,110 2.94 2.94 2.80 10 80 -0.0
18/01/2010
2.94
 39,160 3.09 3.09 2.94 1,010 8,000 -0.2
15/01/2010
3.09
 52,100 3.11 3.11 2.95 0 0 0
14/01/2010
3.11
 87,630 3.11 3.20 3.09 0 0 0
13/01/2010
3.11
 155,340 2.98 3.11 2.84 0 0 0
12/01/2010
2.98
 138,250 3.13 3.18 2.98 0 0 0
11/01/2010
3.13
 192,420 3.11 3.20 3.03 0 0 0
08/01/2010
3.11
 371,800 3.26 3.30 3.11 0 0 0
07/01/2010
3.26
 511,180 3.11 3.26 3.11 2,000 0 0.0
06/01/2010
3.11
 463,240 2.96 3.11 2.96 0 0 0
05/01/2010
2.96
 20,480 2.82 2.96 2.96 0 0 0
04/01/2010
2.82
 14,840 2.70 2.82 2.82 0 0 0
31/12/2009
2.70
 86,210 2.57 2.70 2.70 0 0 0
30/12/2009
2.57
 323,180 2.45 2.57 2.44 0 2,100 0
29/12/2009
2.45
 85,420 2.53 2.56 2.44 0 3,440 0
28/12/2009
2.53
 153,440 2.59 2.63 2.50 10 200 0
25/12/2009
2.59
 57,430 2.48 2.59 2.56 2,520 0 0
24/12/2009
2.48
 120,650 2.40 2.48 2.34 10 0 0
23/12/2009
2.40
 64,420 2.36 2.42 2.31 0 0 0
22/12/2009
2.36
 236,790 2.29 2.39 2.30 0 0 0
21/12/2009
2.29
 84,860 2.19 2.29 2.25 0 0 0
18/12/2009
2.19
 155,580 2.08 2.19 2.08 0 0 0
17/12/2009
2.08
 202,560 2.19 2.19 2.08 10 0 0
16/12/2009
2.19
 83,510 2.30 2.30 2.19 10 1,000 0
15/12/2009
2.30
 57,280 2.36 2.39 2.30 10 80 0
14/12/2009
2.36
 115,430 2.30 2.42 2.26 2,100 0 0
11/12/2009
2.30
 61,640 2.42 2.42 2.30 2,000 0 0
10/12/2009
2.42
 90,930 2.53 2.62 2.42 0 0 0
09/12/2009
2.53
 181,800 2.66 2.66 2.53 0 0 0
08/12/2009
2.66
 138,710 2.62 2.71 2.59 0 0 0
07/12/2009
2.62
 49,940 2.75 2.82 2.62 0 0 0
04/12/2009
2.75
 21,110 2.73 2.80 2.71 0 450 0
03/12/2009
2.73
 94,450 2.80 2.86 2.67 0 0 0
02/12/2009
2.80
 100,540 2.94 2.94 2.80 700 0 0
01/12/2009
2.94
 107,960 2.82 2.94 2.88 0 0 0
30/11/2009
2.82
 171,220 2.71 2.84 2.75 0 0 0
27/11/2009
2.71
 329,790 2.77 2.90 2.65 1,700 0 0
26/11/2009
2.77
 144,070 2.91 2.91 2.77 0 500 0
25/11/2009
2.91
 342,350 3.07 3.07 2.91 0 2,000 0
24/11/2009
3.07
 203,770 3.18 3.20 3.04 0 0 0
23/11/2009
3.18
 218,500 3.35 3.35 3.18 0 0 0
20/11/2009
3.35
 615,710 3.20 3.35 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |