Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.20
-0.25
(-1.86%)
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
(2025-11-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2024
12.65
 32,200 12.65 12.65 12.60 0 0 0
10/05/2024
12.65
 21,400 12.60 12.69 12.56 2,700 0 0.0
09/05/2024
12.60
 20,800 12.52 12.65 12.47 0 0 0
08/05/2024
12.52
 20,100 12.52 12.60 12.52 0 100 -0.0
07/05/2024
12.52
 17,300 12.52 12.60 12.43 0 0 0
06/05/2024
12.52
 24,400 12.30 12.52 12.30 100 900 -0.0
03/05/2024
12.30
 12,700 12.34 12.34 12.22 0 0 0
02/05/2024
12.34
 31,200 12.34 12.43 12.13 3,900 0 0.1
26/04/2024
12.43
 31,100 12.30 12.43 12.22 0 0 0
25/04/2024
12.34
 4,100 12.39 12.43 12.30 0 0 0
24/04/2024
12.30
 18,100 12.34 12.56 12.30 100 0 0.0
23/04/2024
12.34
 22,300 12.39 12.43 12.17 0 0 0
22/04/2024
12.39
 33,000 12.43 12.43 12.13 0 500 -0.0
19/04/2024
12.13
 44,300 12.47 12.52 12.09 0 0 0
17/04/2024
12.47
 29,100 12.52 12.65 12.47 0 0 0
16/04/2024
12.47
 22,700 12.52 12.65 12.43 500 0 0.0
15/04/2024
12.56
 19,600 12.65 12.69 12.56 0 0 0
12/04/2024
12.65
 7,900 12.65 12.69 12.60 0 0 0
11/04/2024
12.65
 12,200 12.65 12.65 12.60 0 100 -0.0
10/04/2024
12.65
 21,100 12.60 12.65 12.56 0 0 0
09/04/2024
12.60
 29,900 12.65 12.69 12.52 0 0 0
08/04/2024
12.69
 29,700 12.69 12.69 12.56 0 100 -0.0
05/04/2024
12.69
 58,800 12.78 12.78 12.60 0 0 0
04/04/2024
12.69
 29,000 12.65 12.82 12.65 0 0 0
03/04/2024
12.78
 49,700 12.65 12.86 12.65 0 0 0
02/04/2024
12.69
 10,900 12.69 12.73 12.69 100 400 -0.0
01/04/2024
12.82
 28,600 12.82 12.82 12.60 1,500 600 0.0
29/03/2024
12.82
 14,200 12.73 12.86 12.69 0 0 0
28/03/2024
12.82
 37,100 12.78 12.86 12.73 0 2,800 -0.0
27/03/2024
12.78
 25,100 12.60 12.78 12.60 0 0 0
26/03/2024
12.65
 18,100 12.69 12.69 12.60 0 0 0
25/03/2024
12.69
 13,300 12.73 12.73 12.69 0 0 0
22/03/2024
12.69
 9,600 12.69 12.78 12.65 0 0 0
21/03/2024
12.69
 6,200 12.56 12.82 12.56 0 0 0
20/03/2024
12.69
 8,100 12.52 12.95 12.52 0 100 -0.0
19/03/2024
12.52
 4,300 12.60 12.69 12.52 0 0 0
18/03/2024
12.60
 14,200 12.60 12.60 12.52 0 0 0
15/03/2024
12.69
 8,900 12.69 12.73 12.60 0 0 0
14/03/2024
12.69
 21,100 12.73 12.73 12.65 300 5,000 -0.1
13/03/2024
12.56
 13,500 12.43 12.69 12.43 0 3,600 -0.1
12/03/2024
12.43
 4,100 12.43 12.52 12.43 0 1,100 -0.0
11/03/2024
12.52
 21,500 12.60 12.73 12.47 0 0 0
08/03/2024
12.60
 8,900 12.60 12.65 12.60 0 0 0
07/03/2024
12.65
 11,200 12.69 12.78 12.56 0 0 0
06/03/2024
12.65
 22,900 12.78 12.78 12.65 0 0 0
05/03/2024
12.78
 16,800 12.47 12.78 12.47 2,200 0 0.0
04/03/2024
12.47
 26,300 12.56 12.65 12.43 0 2,400 -0.0
01/03/2024
12.43
 2,200 12.52 12.52 12.43 0 0 0
29/02/2024
12.43
 75,700 12.39 12.60 12.26 100 10,000 -0.1
28/02/2024
12.43
 83,000 12.47 12.47 12.34 0 0 0
27/02/2024
12.56
 10,200 12.47 12.60 12.47 500 0 0.0
26/02/2024
12.52
 4,300 12.47 12.56 12.47 0 0 0
23/02/2024
12.43
 29,900 12.60 12.69 12.43 0 35 -0.0
22/02/2024
12.60
 11,300 12.56 12.65 12.52 0 100 -0.0
21/02/2024
12.56
 12,400 12.65 12.65 12.52 0 0 0
20/02/2024
12.56
 20,400 12.52 12.65 12.52 0 1,100 -0.0
19/02/2024
12.52
 9,900 12.52 12.65 12.43 0 0 0
16/02/2024
12.47
 19,300 12.65 12.65 12.43 0 0 0
15/02/2024
12.60
 31,900 12.47 12.60 12.34 1,700 0 0.0
07/02/2024
12.47
 6,200 12.39 12.56 12.39 1,500 0 0.0
06/02/2024
12.43
 8,500 12.34 12.43 12.34 0 18 0
05/02/2024
12.34
 23,200 12.39 12.43 12.34 0 0 0
02/02/2024
12.34
 28,200 12.43 12.43 12.34 0 18,590 -0.3
01/02/2024
12.43
 23,100 12.43 12.43 12.34 0 12,100 -0.2
31/01/2024
12.43
 6,700 12.60 12.60 12.43 0 6,600 -0.1
30/01/2024
12.60
 29,200 12.43 12.60 12.39 0 13,300 -0.2
29/01/2024
12.43
 41,300 12.39 12.56 12.34 0 20,400 -0.3
26/01/2024
12.43
 35,200 12.34 12.43 12.34 500 26,800 -0.4
25/01/2024
12.34
 22,200 12.34 12.43 12.30 0 14,300 -0.2
24/01/2024
12.43
 14,100 12.26 12.43 12.26 0 0 0
23/01/2024
12.43
 17,200 12.34 12.43 12.30 0 6,800 -0.1
22/01/2024
12.34
 39,700 12.34 12.34 12.26 0 4,000 -0.1
19/01/2024
12.43
 9,600 12.43 12.47 12.43 0 4,100 -0.1
18/01/2024
12.43
 2,300 12.39 12.43 12.39 0 0 0
17/01/2024
12.43
 55,400 12.39 12.43 12.34 1,300 32,000 -0.4
16/01/2024
12.39
 19,400 12.39 12.43 12.34 0 0 0
15/01/2024
12.39
 7,900 12.43 12.43 12.39 100 200 -0.0
12/01/2024
12.43
 5,100 12.43 12.43 12.39 1,000 0 0.0
11/01/2024
12.43
 600 12.60 12.60 12.43 100 0 0.0
10/01/2024
12.52
 14,600 12.52 12.56 12.43 200 0 0.0
09/01/2024
12.52
 13,200 12.56 12.60 12.52 0 0 0
08/01/2024
12.56
 6,700 12.56 12.56 12.43 0 0 0
05/01/2024
12.43
 27,000 12.52 12.52 12.39 200 0 0.0
04/01/2024
12.52
 20,200 12.52 12.56 12.34 500 0 0.0
03/01/2024
12.52
 23,900 12.60 12.60 12.43 100 0 0.0
02/01/2024
12.69
 8,300 12.82 12.82 12.52 0 0 0
29/12/2023
12.73
 25,400 12.52 12.73 12.22 0 0 0
28/12/2023
12.52
 21,900 12.39 12.52 12.17 0 0 0
27/12/2023
12.39
 14,700 12.34 12.39 12.26 0 0 0
26/12/2023
12.34
 8,500 12.39 12.39 12.26 2,000 0 0.0
25/12/2023
12.39
 16,200 12.34 12.39 12.09 0 0 0
22/12/2023
12.34
 4,700 12.34 12.34 12.30 0 100 -0.0
21/12/2023
12.34
 26,000 12.13 12.34 12.09 800 0 0.0
20/12/2023
12.13
 10,500 12.04 12.13 12.04 0 0 0
19/12/2023
12.04
 25,400 12.09 12.09 12.04 0 0 0
18/12/2023
12.09
 11,100 12.09 12.22 12.00 0 0 0
15/12/2023
12.09
 16,300 12.09 12.13 12.04 1,900 0 0.0
14/12/2023
12.09
 32,800 12.09 12.26 12.09 500 0 0.0
13/12/2023
12.09
 65,700 12.17 12.39 12.09 600 27,700 -0.4
12/12/2023
12.17
 6,000 12.26 12.26 12.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |