Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2007	5.44	57,210	5.50	5.55	5.44	0	0	0
27/11/2007	5.50	50,410	5.55	5.60	5.50	480	500	0
26/11/2007	5.55	44,110	5.50	5.55	5.50	380	0	0
23/11/2007	5.50	26,410	5.55	5.55	5.44	3,800	0	0
22/11/2007	5.55	75,490	5.39	5.55	5.44	53,700	0	0
21/11/2007	5.39	48,680	5.44	5.44	5.34	20,000	630	0
20/11/2007	5.44	53,300	5.29	5.50	5.34	20,000	0	0
19/11/2007	5.29	150,790	5.44	5.44	5.23	290	147,500	0
16/11/2007	5.44	122,510	5.60	5.76	5.44	250	60,100	0
15/11/2007	5.60	137,590	5.34	5.60	5.50	41,420	5,000	0
14/11/2007	5.34	23,800	5.13	5.34	5.34	0	300	0
13/11/2007	5.13	84,850	5.23	5.29	5.13	7,480	44,530	0
12/11/2007	5.23	100,810	5.39	5.50	5.23	300	93,710	0
09/11/2007	5.39	90,500	5.55	5.60	5.39	0	73,960	0
08/11/2007	5.55	100,770	5.76	5.76	5.55	0	66,300	0
07/11/2007	5.76	90,180	5.81	5.91	5.70	5,440	81,010	0
06/11/2007	5.81	93,630	6.07	6.07	5.81	5,430	79,450	0
05/11/2007	6.07	9,870	6.28	6.28	6.07	0	0	0
02/11/2007	6.28	42,020	6.33	6.33	6.28	50	0	0
01/11/2007	6.33	28,280	6.33	6.49	6.33	2,300	120	0
31/10/2007	6.33	21,040	6.38	6.49	6.33	4,770	0	0
30/10/2007	6.38	21,040	6.33	6.44	6.33	4,850	0	0
29/10/2007	6.33	24,340	6.54	6.54	6.33	0	0	0
26/10/2007	6.54	24,910	6.80	6.80	6.54	0	0	0
25/10/2007	6.80	79,150	6.59	6.80	6.59	58,560	0	0
24/10/2007	6.59	77,700	6.28	6.59	6.23	41,520	5,000	0
23/10/2007	6.28	23,710	6.38	6.38	6.28	600	0	0
22/10/2007	6.38	32,000	6.49	6.49	6.33	100	6,000	0
19/10/2007	6.49	37,070	6.44	6.49	6.33	550	1,000	0
18/10/2007	6.44	56,690	6.70	6.70	6.44	650	0	0
17/10/2007	6.70	27,200	6.75	6.80	6.70	2,000	0	0
16/10/2007	6.75	61,240	6.70	6.91	6.70	20,600	0	0
15/10/2007	6.70	35,950	6.86	6.86	6.70	550	0	0
12/10/2007	6.86	65,990	7.01	7.01	6.70	0	45,350	0
11/10/2007	7.01	64,670	7.12	7.22	7.01	4,660	0	0
10/10/2007	7.12	178,470	6.80	7.12	6.86	151,540	1,500	0
09/10/2007	6.80	133,590	6.59	6.80	6.38	100,100	1,000	0
08/10/2007	6.59	53,820	6.91	6.91	6.59	2,000	0	0
05/10/2007	6.91	150,670	6.59	6.91	6.49	0	0	0
04/10/2007	6.59	123,330	6.91	6.91	6.59	2,610	0	0
03/10/2007	6.91	223,380	6.59	6.91	6.28	151,450	300	0
02/10/2007	6.59	183,520	6.28	6.59	6.28	88,530	5,300	0
01/10/2007	6.28	69,090	6.02	6.28	6.28	0	780	0
28/09/2007	6.02	160,820	5.76	6.02	5.91	65,540	300	0
27/09/2007	5.76	202,650	5.60	5.76	5.55	150,200	0	0
26/09/2007	5.60	113,160	5.39	5.65	5.55	4,900	300	0
25/09/2007	5.39	96,320	5.18	5.39	5.23	3,000	0	0
24/09/2007	5.18	36,440	5.19	5.21	5.17	300	9,280	0
21/09/2007	5.19	27,970	5.23	5.23	5.18	750	5,850	0
20/09/2007	5.23	29,290	5.17	5.23	5.21	0	3,000	0
19/09/2007	5.17	35,480	5.17	5.17	5.13	230	2,000	0
18/09/2007	5.17	19,090	5.18	5.18	5.13	1,020	250	0
17/09/2007	5.18	19,060	5.19	5.23	5.18	0	750	0
14/09/2007	5.19	10,710	5.23	5.23	5.18	300	0	0
13/09/2007	5.23	10,690	5.34	5.34	5.23	0	0	0
12/09/2007	5.34	59,060	5.34	5.44	5.34	0	0	0
11/09/2007	5.34	70,300	5.21	5.34	5.22	1,000	1,050	0
10/09/2007	5.21	28,550	5.13	5.21	5.16	400	0	0
07/09/2007	5.13	27,170	5.13	5.13	5.11	100	0	0
06/09/2007	5.13	12,950	5.13	5.13	5.11	0	0	0
05/09/2007	5.13	20,120	5.16	5.20	5.10	1,480	0	0
04/09/2007	5.16	17,860	5.05	5.17	5.08	1,680	0	0
31/08/2007	5.05	86,250	5.15	5.15	5.03	300	81,030	0
30/08/2007	5.15	9,920	5.16	5.16	5.08	2,150	0	0
29/08/2007	5.16	10,030	5.18	5.18	5.13	0	0	0
28/08/2007	5.18	10,510	5.23	5.23	5.18	0	0	0
27/08/2007	5.23	11,450	5.29	5.29	5.20	100	0	0
24/08/2007	5.29	66,900	5.18	5.29	5.13	64,000	0	0
23/08/2007	5.18	14,860	5.13	5.20	5.13	200	0	0
22/08/2007	5.13	9,490	5.23	5.23	5.13	0	0	0
21/08/2007	5.23	67,810	5.02	5.23	5.02	64,100	0	0
20/08/2007	5.02	7,630	5.11	5.11	5.02	0	0	0
17/08/2007	5.11	4,220	5.13	5.13	5.08	0	0	0
16/08/2007	5.13	6,480	5.13	5.17	5.10	0	0	0
15/08/2007	5.13	13,420	5.20	5.20	5.13	50	5,000	0
14/08/2007	5.20	18,000	5.18	5.23	5.13	600	6,760	0
13/08/2007	5.18	12,840	5.23	5.23	5.13	670	500	0
10/08/2007	5.23	18,320	5.39	5.39	5.18	100	6,170	0
09/08/2007	5.39	62,160	5.29	5.39	5.18	33,600	26,580	0
08/08/2007	5.29	37,460	5.14	5.34	5.29	32,000	0	0
07/08/2007	5.14	33,370	5.14	5.17	5.09	0	0	0
06/08/2007	5.14	20,720	5.18	5.18	5.13	1,520	3,240	0
03/08/2007	5.18	34,960	5.29	5.34	5.13	8,390	18,000	0
02/08/2007	5.29	119,660	5.55	5.55	5.29	32,110	117,630	0
01/08/2007	5.55	29,150	5.29	5.55	5.34	16,540	0	0
31/07/2007	5.29	76,350	5.34	5.39	5.08	37,030	63,300	0
30/07/2007	5.34	18,200	5.55	5.55	5.34	0	0	0
27/07/2007	5.55	37,320	5.65	5.65	5.50	10,100	17,090	0
26/07/2007	5.65	23,570	5.76	5.76	5.65	8,770	2,910	0
25/07/2007	5.76	37,970	5.70	5.76	5.65	20,940	10,000	0
24/07/2007	5.70	43,200	5.86	5.86	5.70	21,360	29,000	0
23/07/2007	5.86	55,960	5.91	5.97	5.86	28,060	11,000	0
20/07/2007	5.91	57,030	5.91	5.97	5.91	30,100	0	0
19/07/2007	5.91	57,080	5.86	6.02	5.91	35,500	0	0
18/07/2007	5.86	65,200	5.86	5.97	5.86	35,000	160	0
17/07/2007	5.86	83,570	5.81	5.97	5.86	40,000	17,700	0
16/07/2007	5.81	63,850	5.91	6.02	5.81	37,350	830	0
13/07/2007	5.91	60,520	5.86	5.97	5.91	35,000	0	0
12/07/2007	5.86	131,290	5.91	6.18	5.86	48,450	170	0
11/07/2007	5.91	114,510	5.65	5.91	5.91	61,200	1,960	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	-0.10	-0.74%	416,700	3,000	0.0	13.35 13.65 13.45
2 tháng (2025-10-13)	-0.30	-2.18%	1,049,800	-4,100	-0.1	13.05 13.75 13.45
3 tháng (2025-09-15)	-0.40	-2.89%	1,370,100	-14,000	-0.2	13.05 13.85 13.45
6 tháng (2025-06-16)	-1.05	-7.22%	3,911,300	-43,500	-0.5	13.05 14.50 13.45
12 tháng (2024-12-17)	-0.40	-2.86%	7,591,000	-139,843	-1.9	12.55 15.01 13.45
24 tháng (2023-12-25)	1.06	8.57%	17,062,900	-180,799	-2.5	12.13 15.01 13.45
36 tháng (2022-12-28)	0.32	2.41%	25,896,000	-2,021,942	-32.1	12.04 15.01 13.45
60 tháng (2021-01-07)	-0.92	-6.38%	65,900,400	-1,023,315	-14.3	11.73 23 13.45

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH