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)
08/08/2011
0.87
 5,530 0.87 0.87 0.84 0 0 0
05/08/2011
0.87
 28,270 0.83 0.87 0.83 0 0 0
04/08/2011
0.87
 58,610 0.86 0.89 0.86 0 0 0
03/08/2011
0.86
 20,050 0.87 0.87 0.84 0 0 0
02/08/2011
0.87
 35,320 0.84 0.89 0.84 0 0 0
01/08/2011
0.86
 55,760 0.92 0.92 0.86 0 0 0
29/07/2011
0.90
 59,800 0.92 0.92 0.90 0 0 0
28/07/2011
0.94
 4,410 0.93 0.94 0.90 0 0 0
27/07/2011
0.93
 3,610 0.92 0.93 0.90 0 0 0
26/07/2011
0.93
 17,660 0.92 0.94 0.92 0 0 0
25/07/2011
0.92
 17,050 0.96 0.96 0.92 0 0 0
22/07/2011
0.94
 30,610 0.94 0.94 0.94 0 0 0
21/07/2011
0.90
 23,890 0.93 0.93 0.90 0 0 0
20/07/2011
0.93
 16,300 0.93 0.94 0.93 0 0 0
19/07/2011
0.92
 27,590 0.94 0.94 0.92 0 0 0
18/07/2011
0.94
 22,090 0.93 0.94 0.90 0 0 0
15/07/2011
0.94
 14,400 0.94 0.96 0.94 0 0 0
14/07/2011
0.93
 16,680 0.94 0.94 0.92 0 0 0
13/07/2011
0.93
 15,100 0.94 0.96 0.93 0 0 0
12/07/2011
0.93
 21,150 0.96 0.96 0.93 0 0 0
11/07/2011
0.96
 26,080 0.99 0.99 0.93 0 0 0
08/07/2011
0.97
 13,630 0.97 0.99 0.97 0 0 0
07/07/2011
0.97
 8,420 1.02 1.02 0.97 0 0 0
06/07/2011
0.99
 20,450 0.97 1.00 0.97 0 0 0
05/07/2011
1.00
 37,040 1.00 1.02 0.97 0 0 0
04/07/2011
0.97
 20,280 0.94 1.00 0.94 0 0 0
01/07/2011
0.97
 64,550 0.97 1.02 0.96 0 0 0
30/06/2011
1.00
 9,330 1.05 1.05 1.00 0 0 0
29/06/2011
1.02
 20,850 1.02 1.03 0.99 0 0 0
28/06/2011
1.02
 36,830 1.05 1.05 1.02 0 0 0
27/06/2011
1.00
 50,440 1.00 1.05 1.00 0 0 0
24/06/2011
1.00
 15,500 1.03 1.03 0.99 0 0 0
23/06/2011
1.00
 18,440 1.02 1.02 1.00 0 0 0
22/06/2011
1.02
 25,360 1.08 1.08 1.02 0 0 0
21/06/2011
1.05
 58,190 1.02 1.05 1.02 0 0 0
20/06/2011
1.00
 75,700 1.02 1.05 1.00 0 0 0
17/06/2011
1.05
 87,660 1.12 1.12 1.05 0 0 0
16/06/2011
1.09
 93,190 1.06 1.12 1.06 0 0 0
15/06/2011
1.10
 72,610 1.13 1.16 1.10 0 0 0
14/06/2011
1.15
 108,260 1.12 1.15 1.09 0 0 0
13/06/2011
1.10
 133,780 1.10 1.10 1.08 0 0 0
10/06/2011
1.06
 148,800 1.06 1.06 1.05 0 0 0
09/06/2011
1.02
 52,990 0.99 1.02 0.99 0 0 0
08/06/2011
1.00
 62,460 1.02 1.03 1.00 0 0 0
07/06/2011
1.00
 74,340 0.99 1.00 0.97 0 0 0
06/06/2011
0.96
 11,810 0.97 0.97 0.93 0 0 0
03/06/2011
0.96
 94,670 1.03 1.03 0.96 0 0 0
02/06/2011
0.99
 61,100 0.94 0.99 0.94 0 0 0
01/06/2011
0.94
 97,060 0.90 0.94 0.87 0 0 0
31/05/2011
0.90
 52,140 0.90 0.92 0.90 0 0 0
30/05/2011
0.94
 42,020 0.99 0.99 0.94 0 0 0
27/05/2011
0.99
 66,830 0.97 1.00 0.93 0 0 0
26/05/2011
0.97
 119,500 0.90 0.97 0.90 0 0 0
25/05/2011
0.94
 37,380 0.96 1.00 0.94 0 0 0
24/05/2011
0.99
 46,800 0.99 1.00 0.99 0 0 0
23/05/2011
1.03
 92,580 1.06 1.06 0.99 0 0 0
20/05/2011
1.03
 16,470 1.03 1.08 1.03 0 0 0
19/05/2011
1.08
 21,390 1.06 1.12 1.05 0 0 0
18/05/2011
1.09
 41,520 1.08 1.09 1.06 0 0 0
17/05/2011
1.09
 30,540 1.13 1.13 1.09 0 0 0
16/05/2011
1.13
 13,520 1.13 1.16 1.12 0 0 0
13/05/2011
1.16
 17,200 1.19 1.19 1.15 0 0 0
12/05/2011
1.18
 7,690 1.19 1.19 1.15 0 0 0
11/05/2011
1.19
 18,590 1.16 1.19 1.16 0 0 0
10/05/2011
1.16
 48,510 1.19 1.19 1.16 0 0 0
09/05/2011
1.19
 11,540 1.22 1.24 1.19 0 0 0
06/05/2011
1.19
 24,630 1.22 1.22 1.19 0 0 0
05/05/2011
1.21
 15,030 1.18 1.21 1.18 0 0 0
04/05/2011
1.21
 23,080 1.24 1.24 1.21 0 0 0
29/04/2011
1.19
 31,850 1.16 1.19 1.16 0 0 0
28/04/2011
1.16
 14,040 1.19 1.19 1.16 0 0 0
27/04/2011
1.19
 23,810 1.21 1.21 1.19 0 0 0
26/04/2011
1.21
 20,390 1.25 1.25 1.21 0 0 0
25/04/2011
1.22
 44,960 1.21 1.25 1.21 0 0 0
22/04/2011
1.19
 70,460 1.24 1.25 1.19 0 0 0
21/04/2011
1.25
 3,760 1.29 1.29 1.25 0 0 0
20/04/2011
1.29
 7,820 1.29 1.31 1.26 0 0 0
19/04/2011
1.29
 46,100 1.28 1.31 1.28 0 0 0
18/04/2011
1.31
 22,480 1.35 1.35 1.31 0 0 0
15/04/2011
1.34
 27,850 1.35 1.37 1.32 0 0 0
14/04/2011
1.35
 11,710 1.35 1.38 1.35 0 0 0
13/04/2011
1.38
 12,070 1.38 1.41 1.38 0 0 0
08/04/2011
1.40
 9,960 1.40 1.41 1.38 0 0 0
07/04/2011
1.40
 14,280 1.41 1.42 1.40 0 0 0
06/04/2011
1.41
 13,410 1.41 1.41 1.38 0 0 0
05/04/2011
1.38
 17,540 1.40 1.41 1.38 0 0 0
04/04/2011
1.41
 8,810 1.42 1.44 1.40 0 0 0
01/04/2011
1.42
 13,430 1.44 1.44 1.41 0 0 0
31/03/2011
1.42
 27,190 1.42 1.45 1.42 0 0 0
30/03/2011
1.41
 19,300 1.38 1.42 1.38 0 0 0
29/03/2011
1.42
 32,990 1.42 1.44 1.41 0 0 0
28/03/2011
1.44
 25,140 1.45 1.45 1.44 0 0 0
25/03/2011
1.44
 16,540 1.45 1.45 1.42 0 0 0
24/03/2011
1.45
 44,760 1.45 1.47 1.42 0 0 0
23/03/2011
1.47
 89,040 1.50 1.50 1.42 0 0 0
22/03/2011
1.47
 41,620 1.53 1.53 1.47 0 0 0
21/03/2011
1.50
 170,940 1.45 1.50 1.45 0 0 0
18/03/2011
1.44
 86,200 1.38 1.44 1.38 0 0 0
17/03/2011
1.40
 33,040 1.41 1.41 1.40 0 0 0
16/03/2011
1.41
 11,240 1.40 1.41 1.38 0 0 0

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