Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.25
-0.50
(-3.39%)
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)
15/10/2010
1.77
 11,410 1.79 1.80 1.77 0 0 0
14/10/2010
1.81
 38,030 1.80 1.82 1.78 0 0 0
13/10/2010
1.79
 37,660 1.80 1.81 1.79 0 0 0
12/10/2010
1.80
 38,480 1.84 1.84 1.80 0 0 0
11/10/2010
1.83
 13,540 1.84 1.84 1.79 0 0 0
08/10/2010
1.82
 24,180 1.79 1.83 1.79 0 0 0
07/10/2010
1.82
 60,750 1.83 1.89 1.82 0 0 0
06/10/2010
1.88
 24,700 1.88 1.88 1.83 0 0 0
05/10/2010
1.83
 50,350 1.81 1.83 1.78 0 0 0
04/10/2010
1.82
 75,520 1.88 1.89 1.82 0 0 0
01/10/2010
1.91
 24,120 1.93 1.93 1.91 0 0 0
30/09/2010
1.91
 27,050 1.90 1.91 1.90 0 0 0
29/09/2010
1.93
 29,560 1.96 1.96 1.93 0 0 0
28/09/2010
1.96
 39,110 1.95 1.98 1.95 0 0 0
27/09/2010
1.95
 34,870 1.98 1.98 1.94 0 0 0
24/09/2010
1.96
 46,620 1.95 1.97 1.94 0 0 0
23/09/2010
1.96
 57,550 1.97 2.00 1.95 0 0 0
22/09/2010
2.03
 119,640 2.01 2.06 2.01 0 0 0
21/09/2010
2.05
 74,660 2.01 2.06 2.00 0 0 0
20/09/2010
2.05
 108,830 2.01 2.08 1.97 0 0 0
17/09/2010
2.01
 124,390 1.95 2.02 1.94 0 0 0
16/09/2010
1.94
 17,530 1.90 1.94 1.87 0 0 0
15/09/2010
1.89
 36,230 1.96 1.96 1.88 0 0 0
14/09/2010
1.94
 13,110 1.96 1.96 1.90 0 0 0
13/09/2010
1.89
 53,800 1.89 1.95 1.85 0 0 0
10/09/2010
1.94
 118,440 2.00 2.06 1.94 0 0 0
09/09/2010
2.04
 74,670 2.06 2.08 2.01 0 0 0
08/09/2010
1.98
 135,070 1.97 2.02 1.96 0 0 0
07/09/2010
2.06
 167,180 2.03 2.13 1.97 0 0 0
06/09/2010
2.03
 61,370 2.01 2.03 2.01 0 0 0
01/09/2010
1.94
 167,750 1.94 1.94 1.90 0 0 0
31/08/2010
1.85
 109,930 1.83 1.85 1.81 0 0 0
30/08/2010
1.77
 53,100 1.77 1.77 1.76 0 0 0
27/08/2010
1.69
 49,500 1.73 1.77 1.66 0 0 0
26/08/2010
1.75
 47,960 1.80 1.82 1.73 0 0 0
25/08/2010
1.77
 121,380 1.84 1.84 1.77 0 0 0
24/08/2010
1.85
 191,980 1.95 1.95 1.85 0 0 0
23/08/2010
1.95
 51,260 1.94 1.96 1.93 0 0 0
20/08/2010
1.96
 114,420 1.94 1.96 1.93 0 0 0
19/08/2010
1.97
 60,100 1.97 2.00 1.95 0 0 0
18/08/2010
1.97
 61,660 1.98 2.03 1.95 0 0 0
17/08/2010
2.04
 29,540 2.08 2.08 2.02 0 0 0
16/08/2010
2.08
 198,530 2.04 2.08 2.01 0 0 0
13/08/2010
1.98
 78,480 1.89 1.98 1.89 0 0 0
12/08/2010
1.97
 101,090 2.02 2.02 1.97 0 0 0
11/08/2010
2.07
 92,650 2.08 2.11 2.05 0 0 0
10/08/2010
2.06
 270,890 2.14 2.14 2.06 0 0 0
09/08/2010
2.17
 191,030 2.23 2.28 2.17 0 0 0
06/08/2010
2.28
 79,860 2.30 2.34 2.28 0 0 0
05/08/2010
2.34
 78,790 2.41 2.41 2.32 0 0 0
04/08/2010
2.36
 63,410 2.41 2.41 2.35 0 0 0
03/08/2010
2.41
 99,690 2.43 2.44 2.39 0 0 0
02/08/2010
2.41
 95,490 2.45 2.46 2.39 0 0 0
30/07/2010
2.47
 38,380 2.50 2.50 2.46 0 0 0
29/07/2010
2.44
 94,700 2.43 2.46 2.40 0 0 0
28/07/2010
2.41
 157,230 2.50 2.50 2.39 0 0 0
27/07/2010
2.46
 183,810 2.49 2.53 2.46 0 0 0
26/07/2010
2.49
 124,630 2.50 2.55 2.49 0 0 0
23/07/2010
2.50
 123,850 2.53 2.59 2.50 0 0 0
22/07/2010
2.53
 108,030 2.53 2.59 2.52 0 0 0
21/07/2010
2.60
 157,530 2.71 2.71 2.60 0 0 0
20/07/2010
2.71
 553,990 2.70 2.71 2.66 0 0 0
19/07/2010
2.59
 482,580 2.55 2.59 2.53 0 0 0
16/07/2010
2.47
 109,600 2.47 2.50 2.46 0 0 0
15/07/2010
2.47
 61,340 2.52 2.54 2.47 0 0 0
14/07/2010
2.56
 59,960 2.59 2.59 2.53 0 0 0
13/07/2010
2.58
 66,350 2.56 2.59 2.52 0 0 0
12/07/2010
2.52
 39,340 2.45 2.52 2.45 0 0 0
09/07/2010
2.46
 51,960 2.44 2.49 2.44 0 0 0
08/07/2010
2.44
 67,290 2.44 2.49 2.44 0 0 0
07/07/2010
2.44
 66,420 2.52 2.52 2.44 0 0 0
06/07/2010
2.46
 104,750 2.54 2.54 2.46 0 0 0
05/07/2010
2.49
 45,230 2.49 2.53 2.47 0 0 0
02/07/2010
2.47
 92,000 2.52 2.53 2.47 0 0 0
01/07/2010
2.47
 64,780 2.49 2.53 2.47 0 0 0
30/06/2010
2.53
 97,700 2.44 2.53 2.44 0 0 0
29/06/2010
2.53
 97,850 2.59 2.59 2.50 0 0 0
28/06/2010
2.54
 90,270 2.58 2.58 2.54 0 0 0
25/06/2010
2.56
 91,040 2.58 2.62 2.56 0 0 0
24/06/2010
2.63
 105,020 2.69 2.69 2.58 0 0 0
23/06/2010
2.60
 75,940 2.60 2.67 2.60 0 0 0
22/06/2010
2.65
 157,420 2.67 2.74 2.65 0 0 0
21/06/2010
2.74
 196,550 2.67 2.74 2.63 0 0 0
18/06/2010
2.62
 133,840 2.62 2.71 2.60 0 0 0
17/06/2010
2.67
 311,030 2.55 2.67 2.53 0 0 0
16/06/2010
2.55
 106,540 2.53 2.56 2.50 0 0 0
15/06/2010
2.49
 46,910 2.57 2.57 2.49 0 0 0
14/06/2010
2.56
 83,680 2.56 2.58 2.55 0 0 0
11/06/2010
2.49
 42,700 2.49 2.50 2.48 0 0 0
10/06/2010
2.47
 26,780 2.43 2.49 2.43 0 0 0
09/06/2010
2.43
 48,260 2.53 2.55 2.43 0 0 0
08/06/2010
2.46
 58,320 2.42 2.46 2.42 0 0 0
07/06/2010
2.47
 130,180 2.48 2.53 2.47 0 0 0
04/06/2010
2.60
 63,770 2.60 2.62 2.55 0 0 0
03/06/2010
2.58
 125,390 2.57 2.61 2.56 0 0 0
02/06/2010
2.53
 57,300 2.47 2.54 2.47 0 0 0
01/06/2010
2.50
 72,290 2.50 2.55 2.49 0 0 0
31/05/2010
2.52
 43,030 2.55 2.62 2.52 0 0 0
28/05/2010
2.60
 244,330 2.58 2.60 2.52 0 0 0
27/05/2010
2.49
 65,480 2.50 2.53 2.47 0 0 0

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