Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.90
0
(0%)
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
(2025-06-04) 		-1.50 -9.74% 969,300 18,500 0.3
13.70
15.70
13.90
2 tháng
(2025-05-05) 		-0.60 -4.14% 1,391,400 13,300 0.2
13.70
15.70
13.90
3 tháng
(2025-04-08) 		0.40 2.96% 1,836,800 27,926 0.4
13.50
15.70
13.90
6 tháng
(2025-01-06) 		-2 -12.58% 3,874,200 -77,943 -1.2
13.50
16
13.90
12 tháng
(2024-07-09) 		-0.85 -5.76% 8,467,400 35,050 0.4
13.50
16.15
13.90
24 tháng
(2023-07-17) 		-0.69 -4.72% 18,338,500 -821,199 -13.1
12.96
16.15
13.90
36 tháng
(2022-07-20) 		-2.31 -14.26% 24,220,800 -1,307,115 -16.0
12.96
17.83
13.90
60 tháng
(2020-07-30) 		4.19 43.19% 69,321,190 -2,336,265 -40.3
9.71
24.75
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2024
13.42
 29,100 13.47 13.61 13.42 0 0 0
16/04/2024
13.42
 22,700 13.47 13.61 13.38 500 0 0.0
15/04/2024
13.52
 19,600 13.61 13.66 13.52 0 0 0
12/04/2024
13.61
 7,900 13.61 13.66 13.56 0 0 0
11/04/2024
13.61
 12,200 13.61 13.61 13.56 0 100 -0.0
10/04/2024
13.61
 21,100 13.56 13.61 13.52 0 0 0
09/04/2024
13.56
 29,900 13.61 13.66 13.47 0 0 0
08/04/2024
13.66
 29,700 13.66 13.66 13.52 0 100 -0.0
05/04/2024
13.66
 58,800 13.75 13.75 13.56 0 0 0
04/04/2024
13.66
 29,000 13.61 13.80 13.61 0 0 0
03/04/2024
13.75
 49,700 13.61 13.84 13.61 0 0 0
02/04/2024
13.66
 10,900 13.66 13.70 13.66 100 400 -0.0
01/04/2024
13.80
 28,600 13.80 13.80 13.56 1,500 600 0.0
29/03/2024
13.80
 14,200 13.70 13.84 13.66 0 0 0
28/03/2024
13.80
 37,100 13.75 13.84 13.70 0 2,800 -0.0
27/03/2024
13.75
 25,100 13.56 13.75 13.56 0 0 0
26/03/2024
13.61
 18,100 13.66 13.66 13.56 0 0 0
25/03/2024
13.66
 13,300 13.70 13.70 13.66 0 0 0
22/03/2024
13.66
 9,600 13.66 13.75 13.61 0 0 0
21/03/2024
13.66
 6,200 13.52 13.80 13.52 0 0 0
20/03/2024
13.66
 8,100 13.47 13.93 13.47 0 100 -0.0
19/03/2024
13.47
 4,300 13.56 13.66 13.47 0 0 0
18/03/2024
13.56
 14,200 13.56 13.56 13.47 0 0 0
15/03/2024
13.66
 8,900 13.66 13.70 13.56 0 0 0
14/03/2024
13.66
 21,100 13.70 13.70 13.61 300 5,000 -0.1
13/03/2024
13.52
 13,500 13.38 13.66 13.38 0 3,600 -0.1
12/03/2024
13.38
 4,100 13.38 13.47 13.38 0 1,100 -0.0
11/03/2024
13.47
 21,500 13.56 13.70 13.42 0 0 0
08/03/2024
13.56
 8,900 13.56 13.61 13.56 0 0 0
07/03/2024
13.61
 11,200 13.66 13.75 13.52 0 0 0
06/03/2024
13.61
 22,900 13.75 13.75 13.61 0 0 0
05/03/2024
13.75
 16,800 13.42 13.75 13.42 2,200 0 0.0
04/03/2024
13.42
 26,300 13.52 13.61 13.38 0 2,400 -0.0
01/03/2024
13.38
 2,200 13.47 13.47 13.38 0 0 0
29/02/2024
13.38
 75,700 13.33 13.56 13.19 100 10,000 -0.1
28/02/2024
13.38
 83,000 13.42 13.42 13.28 0 0 0
27/02/2024
13.52
 10,200 13.42 13.56 13.42 500 0 0.0
26/02/2024
13.47
 4,300 13.42 13.52 13.42 0 0 0
23/02/2024
13.38
 29,900 13.56 13.66 13.38 0 35 -0.0
22/02/2024
13.56
 11,300 13.52 13.61 13.47 0 100 -0.0
21/02/2024
13.52
 12,400 13.61 13.61 13.47 0 0 0
20/02/2024
13.52
 20,400 13.47 13.61 13.47 0 1,100 -0.0
19/02/2024
13.47
 9,900 13.47 13.61 13.38 0 0 0
16/02/2024
13.42
 19,300 13.61 13.61 13.38 0 0 0
15/02/2024
13.56
 31,900 13.42 13.56 13.28 1,700 0 0.0
07/02/2024
13.42
 6,200 13.33 13.52 13.33 1,500 0 0.0
06/02/2024
13.38
 8,500 13.28 13.38 13.28 0 18 0
05/02/2024
13.28
 23,200 13.33 13.38 13.28 0 0 0
02/02/2024
13.28
 28,200 13.38 13.38 13.28 0 18,590 -0.3
01/02/2024
13.38
 23,100 13.38 13.38 13.28 0 12,100 -0.2
31/01/2024
13.38
 6,700 13.56 13.56 13.38 0 6,600 -0.1
30/01/2024
13.56
 29,200 13.38 13.56 13.33 0 13,300 -0.2
29/01/2024
13.38
 41,300 13.33 13.52 13.28 0 20,400 -0.3
26/01/2024
13.38
 35,200 13.28 13.38 13.28 500 26,800 -0.4
25/01/2024
13.28
 22,200 13.28 13.38 13.24 0 14,300 -0.2
24/01/2024
13.38
 14,100 13.19 13.38 13.19 0 0 0
23/01/2024
13.38
 17,200 13.28 13.38 13.24 0 6,800 -0.1
22/01/2024
13.28
 39,700 13.28 13.28 13.19 0 4,000 -0.1
19/01/2024
13.38
 9,600 13.38 13.42 13.38 0 4,100 -0.1
18/01/2024
13.38
 2,300 13.33 13.38 13.33 0 0 0
17/01/2024
13.38
 55,400 13.33 13.38 13.28 1,300 32,000 -0.4
16/01/2024
13.33
 19,400 13.33 13.38 13.28 0 0 0
15/01/2024
13.33
 7,900 13.38 13.38 13.33 100 200 -0.0
12/01/2024
13.38
 5,100 13.38 13.38 13.33 1,000 0 0.0
11/01/2024
13.38
 600 13.56 13.56 13.38 100 0 0.0
10/01/2024
13.47
 14,600 13.47 13.52 13.38 200 0 0.0
09/01/2024
13.47
 13,200 13.52 13.56 13.47 0 0 0
08/01/2024
13.52
 6,700 13.52 13.52 13.38 0 0 0
05/01/2024
13.38
 27,000 13.47 13.47 13.33 200 0 0.0
04/01/2024
13.47
 20,200 13.47 13.52 13.28 500 0 0.0
03/01/2024
13.47
 23,900 13.56 13.56 13.38 100 0 0.0
02/01/2024
13.66
 8,300 13.80 13.80 13.47 0 0 0
29/12/2023
13.70
 25,400 13.47 13.70 13.15 0 0 0
28/12/2023
13.47
 21,900 13.33 13.47 13.10 0 0 0
27/12/2023
13.33
 14,700 13.28 13.33 13.19 0 0 0
26/12/2023
13.28
 8,500 13.33 13.33 13.19 2,000 0 0.0
25/12/2023
13.33
 16,200 13.28 13.33 13.01 0 0 0
22/12/2023
13.28
 4,700 13.28 13.28 13.24 0 100 -0.0
21/12/2023
13.28
 26,000 13.05 13.28 13.01 800 0 0.0
20/12/2023
13.05
 10,500 12.96 13.05 12.96 0 0 0
19/12/2023
12.96
 25,400 13.01 13.01 12.96 0 0 0
18/12/2023
13.01
 11,100 13.01 13.15 12.91 0 0 0
15/12/2023
13.01
 16,300 13.01 13.05 12.96 1,900 0 0.0
14/12/2023
13.01
 32,800 13.01 13.19 13.01 500 0 0.0
13/12/2023
13.01
 65,700 13.10 13.33 13.01 600 27,700 -0.4
12/12/2023
13.10
 6,000 13.19 13.19 13.05 100 0 0.0
11/12/2023
13.19
 14,300 13.19 13.19 13.05 4,500 0 0.1
08/12/2023
13.19
 36,200 13.24 13.24 13.01 0 0 0
07/12/2023
13.24
 15,200 13.19 13.24 13.05 0 0 0
06/12/2023
13.19
 11,100 13.19 13.24 13.10 0 0 0
05/12/2023
13.19
 20,300 13.15 13.38 13.01 500 0 0.0
04/12/2023
13.15
 22,000 13.10 13.28 13.05 1,000 0 0.0
01/12/2023
13.10
 17,800 13.05 13.19 13.05 1,000 2,200 -0.0
30/11/2023
13.05
 5,100 13.10 13.15 12.91 0 0 0
29/11/2023
13.10
 8,900 13.19 13.19 13.01 200 0 0.0
28/11/2023
13.19
 6,800 13.19 13.19 12.96 0 0 0
27/11/2023
13.19
 17,200 13.19 13.28 12.91 0 0 0
24/11/2023
13.19
 10,000 13.19 13.19 13.01 0 400 -0.0
23/11/2023
13.19
 9,500 13.28 13.28 13.10 0 0 0
22/11/2023
13.28
 6,400 13.38 13.38 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |