Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.85
0.05
(0.34%)
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
(2024-10-09) 		0.55 3.85% 645,400 12,900 0.2
14.25
14.90
14.85
2 tháng
(2024-09-09) 		0.25 1.71% 1,227,400 39,000 0.6
14.15
14.90
14.85
3 tháng
(2024-08-12) 		0.55 3.85% 2,176,700 59,400 0.9
14.15
14.90
14.85
6 tháng
(2024-05-13) 		1.24 9.11% 6,499,900 85,558 1.3
13.56
16.07
14.85
12 tháng
(2023-11-14) 		1.52 11.39% 8,863,700 -101,785 -1.4
12.96
16.07
14.85
24 tháng
(2022-11-21) 		0.47 3.25% 17,540,900 -1,818,641 -28.7
12.96
16.07
14.85
36 tháng
(2021-11-24) 		-4.75 -24.23% 32,702,200 -252,401 4.5
12.96
22.19
14.85
60 tháng
(2019-12-05) 		5.83 64.61% 76,368,890 -3,710,401 -61.8
7.86
24.75
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
17.64
 109,400 17.88 17.88 17.56 54,400 800 1.2
17/01/2022
17.88
 42,400 17.96 18.24 17.88 41,300 3,400 0.9
14/01/2022
17.96
 20,800 18.32 18.32 17.68 0 600 -0.0
13/01/2022
18.32
 59,600 18.36 19.04 18.28 1,600 6,800 -0.1
12/01/2022
18.36
 44,500 17.68 18.84 17.48 400 4,200 -0.1
11/01/2022
17.68
 73,700 18.12 18.12 17.56 0 3,300 -0.1
10/01/2022
18.12
 96,300 18.84 19.08 18.08 0 5,800 -0.1
07/01/2022
18.84
 71,300 18.76 19.16 18.36 400 400 0
06/01/2022
18.76
 50,000 19.08 19.08 18.36 1,200 100 0.0
05/01/2022
19.08
 132,600 19.08 19.48 18.84 2,300 200 0.1
04/01/2022
19.08
 102,900 19.00 19.44 18.80 600 100 0.0
31/12/2021
19.00
 98,500 18.92 19.00 18.44 0 6,600 -0.2
30/12/2021
18.92
 164,800 18.28 19.08 18.12 100 700 -0.0
29/12/2021
18.28
 46,000 18.24 18.36 18.20 100 2,400 -0.1
28/12/2021
18.24
 61,800 18.20 18.52 18.20 1,900 0 0.0
27/12/2021
18.20
 49,200 18.12 18.20 18.04 600 600 0.0
24/12/2021
18.12
 50,600 18.12 18.36 17.72 0 0 0
23/12/2021
18.12
 55,300 18.04 18.32 17.72 100 1,800 -0.0
22/12/2021
18.04
 43,400 18.04 18.44 17.96 300 900 -0.0
21/12/2021
18.04
 62,200 17.96 18.32 17.16 2,800 800 0.0
20/12/2021
17.96
 46,800 18.20 18.20 17.84 0 7,800 -0.2
17/12/2021
18.20
 121,900 18.52 18.68 17.96 0 2,200 -0.1
16/12/2021
18.52
 71,800 18.40 19.12 18.36 9,700 3,500 0.1
15/12/2021
18.40
 66,800 18.76 18.92 18.28 900 1,100 -0.0
14/12/2021
18.76
 76,900 19.12 19.20 18.52 1,400 2,900 -0.0
13/12/2021
19.12
 60,200 19.12 19.24 19.08 5,700 0 0.1
10/12/2021
19.12
 82,300 19.48 19.48 18.92 0 700 -0.0
09/12/2021
19.48
 284,000 18.72 20.00 19.20 8,300 10,200 -0.0
08/12/2021
18.72
 102,400 17.52 18.72 18.72 0 0 0
07/12/2021
17.52
 87,900 16.40 17.52 16.60 6,700 0 0.1
06/12/2021
16.40
 169,300 17.56 17.56 16.36 4,800 400 0.1
03/12/2021
17.56
 96,400 18.52 18.56 17.56 8,300 6,900 0.0
02/12/2021
18.52
 83,600 18.44 18.76 18.44 6,500 700 0.1
01/12/2021
18.44
 126,600 19.08 19.08 18.36 0 5,200 -0.1
30/11/2021
19.08
 100,200 18.92 19.32 18.68 1,200 4,000 -0.1
29/11/2021
18.92
 64,000 19.40 19.40 18.76 0 5,000 -0.1
26/11/2021
19.40
 86,500 19.60 19.60 19.00 0 4,700 -0.1
25/11/2021
19.60
 147,000 19.60 19.64 18.76 0 600 -0.0
24/11/2021
19.60
 55,400 19.64 19.88 19.60 300 1,800 -0.0
23/11/2021
19.64
 135,000 18.72 19.64 18.40 13,500 0 0.3
22/11/2021
18.72
 250,300 20.12 20.20 18.72 7,700 0 0.2
19/11/2021
20.12
 393,000 21.55 21.55 20.12 700 11,000 -0.3
18/11/2021
21.55
 234,100 22.27 22.43 21.15 600 7,000 -0.2
17/11/2021
22.27
 236,700 22.03 22.27 21.71 7,500 1,700 0.2
16/11/2021
22.03
 205,700 21.87 22.35 21.87 2,800 200 0.1
15/11/2021
21.87
 423,100 22.91 22.91 21.55 2,800 2,700 0.0
12/11/2021
22.91
 191,800 23.39 23.39 22.35 1,600 23,100 -0.6
11/11/2021
23.39
 355,400 23.39 24.39 22.75 0 20,400 -0.6
10/11/2021
23.39
 638,800 21.87 23.39 22.03 6,900 300 0.2
09/11/2021
21.87
 122,600 21.71 22.19 21.83 0 0 0
08/11/2021
21.71
 151,200 21.39 21.91 21.31 9,400 0 0.3
05/11/2021
21.39
 89,600 21.31 21.75 21.23 4,600 0 0.1
04/11/2021
21.31
 156,900 21.71 21.71 21.15 600 22,300 -0.6
03/11/2021
21.71
 176,900 22.27 22.27 21.55 12,300 2,000 0.3
02/11/2021
22.27
 385,200 21.99 22.35 21.23 12,500 0 0.3
01/11/2021
21.99
 352,200 22.75 22.75 21.95 2,500 500 0.1
29/10/2021
22.75
 233,800 23.11 23.11 22.35 7,000 1,700 0.2
28/10/2021
23.11
 196,300 23.15 23.15 22.67 1,400 2,000 -0.0
27/10/2021
23.15
 314,900 22.71 23.15 22.35 3,700 10,900 -0.2
26/10/2021
22.71
 204,100 22.71 23.15 22.27 0 14,800 -0.4
25/10/2021
22.71
 156,300 22.03 23.15 22.35 30,500 4,100 0.8
22/10/2021
22.03
 273,600 21.07 22.35 20.76 22,800 3,500 0.5
21/10/2021
21.07
 428,900 21.91 21.91 20.96 17,900 1,300 0.4
20/10/2021
21.91
 232,100 22.47 23.07 21.55 2,200 12,900 -0.3
19/10/2021
22.47
 307,400 22.75 22.91 21.55 700 7,300 -0.2
18/10/2021
22.75
 270,900 23.23 23.63 22.75 300 12,500 -0.4
15/10/2021
23.23
 231,300 23.47 23.55 23.15 2,700 19,700 -0.5
14/10/2021
23.47
 641,700 22.83 23.79 22.83 8,100 131,900 -3.6
13/10/2021
22.83
 180,400 22.91 22.91 22.35 9,600 26,200 -0.5
12/10/2021
22.91
 241,000 22.91 23.35 22.03 4,200 10,400 -0.2
11/10/2021
22.91
 169,100 23.95 23.95 22.75 1,000 7,700 -0.1
08/10/2021
23.95
 328,400 22.83 24.43 21.95 10,400 5,700 0.1
07/10/2021
22.83
 274,800 24.19 24.19 22.67 3,100 21,000 -0.5
06/10/2021
24.19
 251,600 24.51 24.91 23.55 3,100 500 0.1
05/10/2021
24.51
 438,100 24.75 25.86 23.15 3,300 16,600 -0.4
04/10/2021
24.75
 329,600 23.31 24.91 24.03 300 13,600 -0.4
01/10/2021
23.31
 437,300 21.79 23.31 21.83 221,272 309,572 -2.6
30/09/2021
21.79
 211,800 21.19 22.67 21.39 800 5,300 -0.1
29/09/2021
21.19
 299,900 19.84 21.19 20.76 0 80,000 -2.1
28/09/2021
19.84
 246,500 18.56 19.84 18.92 0 49,900 -1.2
27/09/2021
18.56
 136,500 19.52 19.96 18.20 0 1,000 -0.0
24/09/2021
19.52
 121,500 19.84 19.96 19.52 400 11,500 -0.3
23/09/2021
19.84
 110,400 19.72 21.07 19.80 0 3,000 -0.1
22/09/2021
19.72
 155,200 20.28 20.28 19.24 500 32,500 -0.8
21/09/2021
20.28
 207,400 20.84 20.84 19.40 3,000 14,200 -0.3
20/09/2021
20.84
 343,600 19.48 20.84 18.72 0 500 -0.0
17/09/2021
19.48
 286,200 18.24 19.48 18.76 0 31,100 -0.8
16/09/2021
18.24
 311,200 17.08 18.24 17.16 0 10,200 -0.2
15/09/2021
17.08
 180,900 16.44 17.40 16.36 0 10,000 -0.2
14/09/2021
16.44
 59,400 16.60 17.16 16.36 0 300 -0.0
13/09/2021
16.60
 67,600 17.12 17.24 16.44 0 3,000 -0.1
10/09/2021
17.12
 114,200 16.96 17.24 16.80 0 0 0
09/09/2021
16.96
 116,000 16.76 17.24 16.76 0 0 0
08/09/2021
16.76
 84,300 16.92 17.56 16.29 0 10,000 -0.2
07/09/2021
16.92
 182,700 16.88 17.72 16.29 0 400 -0.0
06/09/2021
16.88
 497,700 15.81 16.88 15.57 3,000 34,200 -0.6
01/09/2021
15.81
 105,000 15.73 15.97 15.73 19,300 8,000 0.2
31/08/2021
15.73
 164,600 15.49 15.97 15.49 0 20,500 -0.4
30/08/2021
15.49
 240,800 14.65 15.57 14.77 2,000 10,000 -0.2
27/08/2021
14.65
 27,800 14.49 14.65 14.29 6,900 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |