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% 418,000 3,000 0.0
13.35
13.65
13.55
2 tháng
(2025-10-17) 		-0.15 -1.09% 999,700 -3,500 -0.0
13.05
13.70
13.55
3 tháng
(2025-09-17) 		-0.30 -2.17% 1,435,700 -13,600 -0.2
13.05
13.85
13.55
6 tháng
(2025-06-19) 		-0.90 -6.23% 3,863,600 -42,800 -0.4
13.05
14.45
13.55
12 tháng
(2024-12-23) 		-0.62 -4.38% 7,621,800 -135,743 -1.9
12.55
15.01
13.55
24 tháng
(2023-12-27) 		1.16 9.38% 17,123,900 -182,799 -2.5
12.13
15.01
13.55
36 tháng
(2023-01-03) 		-0.18 -1.28% 25,964,800 -2,020,942 -32.1
12.04
15.01
13.55
60 tháng
(2021-01-11) 		-0.82 -5.68% 65,849,100 -1,018,415 -14.2
11.73
23
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2010
2.15
 46,620 2.15 2.16 2.13 0 0 0
23/09/2010
2.15
 57,550 2.22 2.22 2.14 0 0 0
22/09/2010
2.22
 119,640 2.24 2.26 2.20 40 0 0.0
21/09/2010
2.24
 74,660 2.24 2.26 2.19 0 0 0
20/09/2010
2.24
 108,830 2.20 2.28 2.16 0 0 0
17/09/2010
2.20
 124,390 2.13 2.21 2.13 0 5,000 -0.1
16/09/2010
2.13
 17,530 2.07 2.13 2.04 0 0 0
15/09/2010
2.07
 36,230 2.13 2.15 2.05 0 0 0
14/09/2010
2.13
 13,110 2.07 2.15 2.08 0 0 0
13/09/2010
2.07
 53,800 2.13 2.14 2.03 100 0 0.0
10/09/2010
2.13
 118,440 2.23 2.26 2.13 0 0 0
09/09/2010
2.23
 74,670 2.17 2.28 2.20 0 0 0
08/09/2010
2.17
 135,070 2.26 2.26 2.15 800 0 0.0
07/09/2010
2.26
 167,180 2.22 2.33 2.16 0 0 0
06/09/2010
2.22
 61,370 2.13 2.22 2.20 0 0 0
01/09/2010
2.13
 167,750 2.03 2.13 2.08 0 0 0
31/08/2010
2.03
 109,930 1.94 2.03 1.98 0 0 0
30/08/2010
1.94
 53,100 1.85 1.94 1.92 0 0 0
27/08/2010
1.85
 49,500 1.91 1.94 1.82 10 0 0.0
26/08/2010
1.91
 47,960 1.94 2.00 1.90 0 5,000 -0.1
25/08/2010
1.94
 121,380 2.03 2.03 1.94 10 0 0.0
24/08/2010
2.03
 191,980 2.14 2.14 2.03 2,100 0 0.0
23/08/2010
2.14
 51,260 2.15 2.15 2.11 0 0 0
20/08/2010
2.15
 114,420 2.16 2.16 2.11 5,100 0 0.1
19/08/2010
2.16
 60,100 2.16 2.19 2.14 0 0 0
18/08/2010
2.16
 61,660 2.23 2.23 2.14 110 0 0.0
17/08/2010
2.23
 29,540 2.28 2.28 2.21 0 0 0
16/08/2010
2.28
 198,530 2.17 2.28 2.20 5,200 5,000 0.0
13/08/2010
2.17
 78,480 2.16 2.17 2.07 1,150 0 0.0
12/08/2010
2.16
 101,090 2.27 2.27 2.16 0 0 0
11/08/2010
2.27
 92,650 2.26 2.32 2.24 0 0 0
10/08/2010
2.26
 270,890 2.38 2.38 2.26 100 0 0.0
09/08/2010
2.38
 191,030 2.49 2.49 2.38 200 0 0.0
06/08/2010
2.49
 79,860 2.57 2.57 2.49 0 0 0
05/08/2010
2.57
 78,790 2.59 2.64 2.54 0 0 0
04/08/2010
2.59
 63,410 2.64 2.64 2.58 0 0 0
03/08/2010
2.64
 99,690 2.64 2.67 2.61 1,000 0 0.0
02/08/2010
2.64
 95,490 2.71 2.71 2.61 0 0 0
30/07/2010
2.71
 38,380 2.67 2.74 2.70 500 660 -0.0
29/07/2010
2.67
 94,700 2.64 2.70 2.62 0 0 0
28/07/2010
2.64
 157,230 2.70 2.74 2.61 0 0 0
27/07/2010
2.70
 183,810 2.73 2.77 2.70 0 100 -0.0
26/07/2010
2.73
 124,630 2.74 2.79 2.73 0 0 0
23/07/2010
2.74
 123,850 2.77 2.84 2.74 0 0 0
22/07/2010
2.77
 108,030 2.85 2.85 2.76 0 0 0
21/07/2010
2.85
 157,530 2.97 2.97 2.85 0 0 0
20/07/2010
2.97
 553,990 2.84 2.97 2.91 0 0 0
19/07/2010
2.84
 482,580 2.71 2.84 2.77 0 0 0
16/07/2010
2.71
 109,600 2.71 2.74 2.70 0 0 0
15/07/2010
2.71
 61,340 2.80 2.80 2.71 0 0 0
14/07/2010
2.80
 59,960 2.83 2.84 2.77 0 0 0
13/07/2010
2.83
 66,350 2.76 2.84 2.76 0 0 0
12/07/2010
2.76
 39,340 2.70 2.76 2.68 0 0 0
09/07/2010
2.70
 51,960 2.67 2.73 2.67 0 0 0
08/07/2010
2.67
 67,290 2.67 2.73 2.67 0 6,350 -0.1
07/07/2010
2.67
 66,420 2.70 2.76 2.67 0 0 0
06/07/2010
2.70
 104,750 2.73 2.78 2.70 0 0 0
05/07/2010
2.73
 45,230 2.71 2.77 2.71 0 0 0
02/07/2010
2.71
 92,000 2.71 2.77 2.71 0 0 0
01/07/2010
2.71
 64,780 2.77 2.77 2.71 0 3,600 -0.1
30/06/2010
2.77
 97,700 2.77 2.77 2.67 0 0 0
29/06/2010
2.77
 97,850 2.78 2.84 2.74 0 0 0
28/06/2010
2.78
 90,270 2.80 2.83 2.78 0 68,520 -1.6
25/06/2010
2.80
 91,040 2.89 2.89 2.80 0 0 0
24/06/2010
2.89
 105,020 2.85 2.95 2.83 0 0 0
23/06/2010
2.85
 75,940 2.90 2.92 2.85 0 490 -0.0
22/06/2010
2.90
 157,420 3.00 3.00 2.90 0 0 0
21/06/2010
3.00
 196,550 2.87 3.00 2.89 0 10,430 -0.3
18/06/2010
2.87
 133,840 2.92 2.97 2.85 10 0 0.0
17/06/2010
2.92
 311,030 2.79 2.92 2.77 10 0 0.0
16/06/2010
2.79
 106,540 2.73 2.80 2.74 0 0 0
15/06/2010
2.73
 46,910 2.80 2.81 2.73 0 120 -0.0
14/06/2010
2.80
 83,680 2.73 2.83 2.79 0 660 -0.0
11/06/2010
2.73
 42,700 2.71 2.74 2.72 0 0 0
10/06/2010
2.71
 26,780 2.66 2.73 2.66 0 0 0
09/06/2010
2.66
 48,260 2.70 2.79 2.66 0 0 0
08/06/2010
2.70
 58,320 2.71 2.71 2.65 0 19,330 -0.4
07/06/2010
2.71
 130,180 2.85 2.85 2.71 0 21,360 -0.5
04/06/2010
2.85
 63,770 2.83 2.87 2.79 0 0 0
03/06/2010
2.83
 125,390 2.77 2.86 2.80 0 0 0
02/06/2010
2.77
 57,300 2.74 2.78 2.71 30 0 0.0
01/06/2010
2.74
 72,290 2.76 2.79 2.73 0 0 0
31/05/2010
2.76
 43,030 2.85 2.87 2.76 0 0 0
28/05/2010
2.85
 244,330 2.73 2.85 2.76 0 0 0
27/05/2010
2.73
 65,480 2.79 2.79 2.71 0 0 0
26/05/2010
2.79
 122,900 2.72 2.79 2.68 0 0 0
25/05/2010
2.72
 87,040 2.66 2.72 2.65 0 0 0
24/05/2010
2.66
 71,940 2.71 2.73 2.61 0 10,460 -0.2
21/05/2010
2.71
 283,500 2.84 2.84 2.71 10,100 0 0.2
20/05/2010
2.84
 116,800 2.71 2.84 2.58 0 0 0
19/05/2010
2.71
 170,510 2.81 2.81 2.71 0 350 -0.0
18/05/2010
2.81
 185,650 2.79 2.84 2.74 0 630 -0.0
17/05/2010
2.79
 221,140 2.89 2.96 2.79 0 19,120 -0.5
14/05/2010
2.89
 114,320 2.89 2.92 2.89 0 12,490 -0.3
13/05/2010
2.89
 172,670 2.93 2.97 2.89 0 13,970 -0.3
12/05/2010
2.93
 323,500 3.09 3.09 2.93 0 0 0
11/05/2010
3.09
 210,220 3.09 3.19 3.08 0 0 0
10/05/2010
3.09
 235,230 3.21 3.21 3.06 0 0 0
07/05/2010
3.21
 225,140 3.30 3.30 3.16 0 0 0
06/05/2010
3.30
 367,530 3.15 3.30 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |