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)
01/07/2009
1.74
 94,060 1.82 1.82 1.74 8,860 0 0
30/06/2009
1.82
 122,690 1.91 1.91 1.82 60 0 0
29/06/2009
1.91
 134,220 2.01 2.01 1.91 4,090 100,960 0
26/06/2009
2.01
 385,710 1.91 2.01 1.87 60 0 0
25/06/2009
1.91
 114,000 2.00 2.05 1.91 20,090 250 0
24/06/2009
2.00
 206,340 1.90 2.00 1.88 1,090 200 0
23/06/2009
1.90
 22,240 2.00 2.00 1.90 90 0 0
22/06/2009
2.00
 41,120 2.09 2.09 2.00 0 0 0
19/06/2009
2.09
 174,840 2.19 2.19 2.09 80 50 0
18/06/2009
2.19
 117,770 2.28 2.33 2.18 0 13,360 0
17/06/2009
2.28
 284,430 2.17 2.28 2.07 80 0 0
16/06/2009
2.17
 19,410 2.28 2.28 2.17 80 0 0
15/06/2009
2.28
 263,450 2.39 2.39 2.28 1,080 41,740 0
12/06/2009
2.39
 142,110 2.29 2.39 2.39 480 3,230 0
11/06/2009
2.29
 165,760 2.18 2.29 2.22 80 0 0
10/06/2009
2.18
 389,770 2.29 2.29 2.18 1,080 4,000 0
09/06/2009
2.29
 656,580 2.18 2.29 2.16 280 68,000 0
08/06/2009
2.18
 126,180 2.09 2.18 2.18 5,000 3,700 0
05/06/2009
2.09
 85,250 2.00 2.09 2.09 0 0 0
04/06/2009
2.00
 59,150 1.90 2.00 2.00 0 0 0
03/06/2009
1.90
 674,160 1.82 1.90 1.84 0 60 0
02/06/2009
1.82
 81,900 1.74 1.82 1.82 0 0 0
01/06/2009
1.74
 167,980 1.66 1.74 1.70 0 0 0
29/05/2009
1.66
 237,050 1.66 1.74 1.60 70 5,000 0
28/05/2009
1.66
 107,150 1.74 1.74 1.66 5,070 0 0
27/05/2009
1.74
 318,310 1.82 1.86 1.74 3,470 0 0
26/05/2009
1.82
 423,560 1.74 1.82 1.75 0 5,000 0
25/05/2009
1.74
 226,750 1.66 1.74 1.69 5,000 0 0
22/05/2009
1.66
 310,640 1.74 1.76 1.66 0 5,070 0
21/05/2009
1.74
 310,900 1.66 1.74 1.69 0 0 0
20/05/2009
1.66
 520,840 1.59 1.66 1.59 80 5,000 0
19/05/2009
1.59
 315,550 1.53 1.60 1.53 80 0 0
18/05/2009
1.53
 173,130 1.58 1.58 1.51 680 5,110 0
15/05/2009
1.58
 366,410 1.51 1.58 1.51 580 0 0
14/05/2009
1.51
 261,010 1.44 1.51 1.40 5,000 0 0
13/05/2009
1.44
 304,410 1.38 1.44 1.38 15,000 2,000 0
12/05/2009
1.38
 194,350 1.32 1.38 1.28 0 3,000 0
11/05/2009
1.32
 130,080 1.35 1.35 1.31 90 110 0
08/05/2009
1.35
 123,290 1.37 1.38 1.32 0 0 0
07/05/2009
1.37
 244,170 1.31 1.37 1.31 34,920 0 0
06/05/2009
1.31
 128,520 1.37 1.37 1.31 20,520 0 0
05/05/2009
1.37
 45,020 1.31 1.37 1.37 0 0 0
04/05/2009
1.31
 8,460 1.25 1.31 1.31 0 40 0
29/04/2009
1.25
 55,040 1.23 1.25 1.20 0 0 0
28/04/2009
1.23
 59,440 1.24 1.26 1.19 100 130 0
27/04/2009
1.24
 124,570 1.21 1.25 1.19 0 0 0
24/04/2009
1.21
 233,190 1.27 1.27 1.21 90 0 0
23/04/2009
1.27
 171,580 1.33 1.33 1.27 80 0 0
22/04/2009
1.33
 265,960 1.38 1.40 1.33 80 110 0
21/04/2009
1.38
 18,580 1.45 1.45 1.38 80 0 0
20/04/2009
1.45
 44,970 1.52 1.52 1.45 100 0 0
17/04/2009
1.52
 385,810 1.48 1.55 1.42 0 0 0
16/04/2009
1.48
 93,620 1.41 1.48 1.48 0 0 0
15/04/2009
1.41
 853,030 1.35 1.41 1.37 40 36,730 0
14/04/2009
1.35
 198,550 1.30 1.35 1.35 0 3,100 0
13/04/2009
1.30
 82,760 1.24 1.30 1.30 0 0 0
10/04/2009
1.24
 49,060 1.18 1.24 1.24 0 0 0
09/04/2009
1.18
 98,170 1.13 1.18 1.12 1,010 2,000 0
08/04/2009
1.13
 83,440 1.14 1.17 1.11 230 0 0
07/04/2009
1.14
 96,540 1.10 1.14 1.10 0 5,000 0
03/04/2009
1.10
 317,060 1.05 1.10 1.05 5,000 0 0
02/04/2009
1.05
 166,830 1.05 1.06 1.05 100 2,000 0
01/04/2009
1.05
 27,430 1.04 1.05 1.04 0 0 0
31/03/2009
1.04
 9,780 1.05 1.05 1.02 0 0 0
30/03/2009
1.05
 23,570 1.05 1.05 1.02 0 0 0
27/03/2009
1.05
 102,610 1.05 1.05 1.03 0 0 0
26/03/2009
1.05
 59,790 1.06 1.07 1.04 0 0 0
25/03/2009
1.06
 22,180 1.06 1.07 1.04 0 0 0
24/03/2009
1.06
 55,170 1.02 1.06 1.04 0 1,250 0
23/03/2009
1.02
 32,090 1.03 1.03 1.02 0 0 0
20/03/2009
1.03
 28,310 1.02 1.04 1.00 0 0 0
19/03/2009
1.02
 61,040 1.05 1.05 1.00 0 0 0
18/03/2009
1.05
 108,710 1.05 1.10 1.05 3,000 0 0
17/03/2009
1.05
 65,610 1.02 1.06 1.03 20 0 0
16/03/2009
1.02
 14,550 1.02 1.04 1.00 0 5,690 0
13/03/2009
1.02
 15,130 0.99 1.02 0.99 0 0 0
12/03/2009
0.99
 26,400 1.04 1.04 0.99 0 0 0
11/03/2009
1.04
 55,860 0.99 1.04 1.03 0 0 0
10/03/2009
0.99
 50,130 0.95 0.99 0.96 0 0 0
09/03/2009
0.95
 16,010 0.95 0.96 0.95 0 3,200 0
06/03/2009
0.95
 28,780 0.96 0.96 0.93 0 20,000 0
05/03/2009
0.96
 30,460 0.93 0.97 0.96 0 0 0
04/03/2009
0.93
 10,500 0.93 0.96 0.93 0 0 0
03/03/2009
0.93
 21,960 0.96 0.96 0.92 0 0 0
02/03/2009
0.96
 20,540 0.95 0.98 0.95 0 6,000 0
27/02/2009
0.95
 20,900 0.93 0.95 0.92 0 0 0
26/02/2009
0.93
 16,350 0.92 0.93 0.90 2,000 0 0
25/02/2009
0.92
 26,340 0.89 0.92 0.89 6,000 0 0
24/02/2009
0.89
 38,460 0.93 0.93 0.89 1,300 350 0
23/02/2009
0.93
 18,940 0.96 0.97 0.92 0 2,510 0
20/02/2009
0.96
 53,560 1.00 1.00 0.96 0 0 0
19/02/2009
1.00
 41,590 1.05 1.05 1.00 0 0 0
18/02/2009
1.05
 32,560 1.10 1.10 1.05 0 0 0
17/02/2009
1.10
 10,710 1.11 1.12 1.07 0 0 0
16/02/2009
1.11
 7,050 1.11 1.13 1.11 0 0 0
13/02/2009
1.11
 5,880 1.10 1.12 1.11 0 0 0
12/02/2009
1.10
 36,600 1.13 1.16 1.10 0 30,000 0
11/02/2009
1.13
 14,960 1.17 1.17 1.13 0 0 0
10/02/2009
1.17
 8,360 1.17 1.17 1.16 3,200 0 0
09/02/2009
1.17
 20,920 1.14 1.18 1.17 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |