Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.70
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
(2025-04-16) 		-0.05 -0.34% 356,400 85 0.0
14.30
14.90
14.70
2 tháng
(2025-03-17) 		-0.95 -6.09% 1,026,400 -44,634 -0.7
13.50
15.80
14.70
3 tháng
(2025-02-17) 		-1.05 -6.69% 1,935,900 -44,334 -0.7
13.50
15.80
14.70
6 tháng
(2024-11-18) 		-0.35 -2.33% 3,711,700 -90,950 -1.4
13.50
16.15
14.70
12 tháng
(2024-05-21) 		0.99 7.28% 10,577,400 25,650 0.3
13.50
16.15
14.70
24 tháng
(2023-05-29) 		0.33 2.34% 18,834,300 -1,725,399 -27.5
12.96
16.15
14.70
36 tháng
(2022-06-01) 		-2.88 -16.43% 23,761,100 -1,022,115 -10.3
12.96
17.83
14.70
60 tháng
(2020-06-11) 		3.93 36.72% 71,129,670 -2,272,415 -39.4
9.48
24.75
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
14.70
 10,500 14.65 14.70 14.65 0 0 0
15/05/2025
14.65
 23,300 14.80 14.80 14.65 0 0 0
14/05/2025
14.80
 20,100 14.65 14.80 14.65 100 0 0
13/05/2025
14.65
 23,500 14.60 14.70 14.60 0 0 0
12/05/2025
14.60
 17,500 14.40 14.70 14.40 0 0 0
09/05/2025
14.70
 15,100 14.80 14.90 14.45 0 0 0
08/05/2025
14.90
 12,300 14.90 14.90 14.45 0 0 0
07/05/2025
14.65
 700 15 15 14.65 0 0 0
06/05/2025
14.85
 16,400 15 15 14.50 0 2,200 0
05/05/2025
14.50
 18,300 14.40 14.60 14.35 0 0 0
29/04/2025
14.40
 17,100 14.40 14.40 14.20 0 0 0
28/04/2025
14.40
 35,600 14.30 14.40 14.20 300 0 0.0
25/04/2025
14.40
 18,900 14.45 14.50 14.30 300 0 0.0
24/04/2025
14.40
 8,600 14.60 14.60 14.30 0 0 0
23/04/2025
14.30
 13,600 14.50 14.60 14.30 0 0 0
22/04/2025
14.60
 32,800 14.60 14.60 14 700 0 0.0
21/04/2025
14.65
 15,200 14.65 14.70 14.50 0 0 0
18/04/2025
14.70
 34,500 14.65 14.70 14.60 0 0 0
17/04/2025
14.70
 6,500 14.70 14.70 14.60 0 0 0
16/04/2025
14.70
 26,400 14.65 14.70 14.55 900 15 0.0
15/04/2025
14.65
 26,400 14.65 14.75 14.60 0 53 -0.0
14/04/2025
14.75
 17,600 14.55 14.85 14.55 100 0 0.0
11/04/2025
14.55
 35,700 14.60 14.60 14.30 0 0 0
10/04/2025
14.40
 31,200 14.40 14.40 14.40 1,500 0 0.0
09/04/2025
13.50
 50,900 13.10 13.60 12.60 4,300 306 0.1
08/04/2025
13.50
 74,400 14.05 14.70 13.50 8,200 1,300 0.1
04/04/2025
14.50
 16,700 14.80 14.85 14 0 1,400 -0.0
03/04/2025
14.95
 62,600 15.35 15.35 14.60 0 7,700 -0.1
02/04/2025
15.60
 7,000 15.45 15.60 15.45 0 0 0
01/04/2025
15.55
 27,700 15.45 15.55 15.45 900 0 0.0
31/03/2025
15.50
 48,500 15.60 15.70 15.35 0 0 0
28/03/2025
15.70
 24,800 15.45 15.75 15.45 0 0 0
27/03/2025
15.70
 80,600 15.70 15.85 15.45 100 39,300 -0.6
26/03/2025
15.80
 16,000 15.75 15.90 15.70 0 0 0
25/03/2025
15.80
 47,300 15.80 15.80 15.40 0 0 0
24/03/2025
15.70
 42,200 15.65 15.70 15.40 0 12,460 -0.2
21/03/2025
15.70
 9,300 15.75 15.75 15.65 0 0 0
20/03/2025
15.75
 14,800 15.75 15.85 15.55 0 0 0
19/03/2025
15.75
 6,300 15.50 15.75 15.40 0 300 -0.0
18/03/2025
15.75
 19,300 15.60 15.80 15.60 1,900 0 0.0
17/03/2025
15.60
 10,700 15.60 15.65 15.55 1,100 0 0.0
14/03/2025
15.60
 13,800 15.70 15.80 15.60 0 0 0
13/03/2025
15.70
 5,400 15.75 15.75 15.60 0 0 0
12/03/2025
15.70
 48,500 15.50 15.75 15.50 0 0 0
11/03/2025
15.60
 24,600 15.45 15.60 15.45 0 0 0
10/03/2025
15.50
 29,000 15.60 15.60 15.45 0 0 0
07/03/2025
15.55
 25,500 15.45 15.55 15.45 0 0 0
06/03/2025
15.50
 23,800 15.55 15.60 15.50 0 0 0
05/03/2025
15.50
 12,500 15.50 15.50 15.45 0 0 0
04/03/2025
15.50
 109,400 15.60 15.75 15.35 3,600 0 0.1
03/03/2025
15.65
 31,000 15.65 15.75 15.60 700 0 0.0
28/02/2025
15.60
 48,000 15.65 15.65 15.40 0 0 0
27/02/2025
15.65
 17,200 15.65 15.65 15.50 0 0 0
26/02/2025
15.65
 55,800 15.50 15.70 15.50 0 0 0
25/02/2025
15.50
 75,300 15.55 15.70 15.45 0 0 0
24/02/2025
15.55
 57,400 15.55 15.55 15.25 400 0 0.0
21/02/2025
15.60
 80,600 15 15.75 15 0 2,400 -0.0
20/02/2025
15.60
 30,000 15.60 15.65 15.50 0 0 0
19/02/2025
15.50
 90,500 15.50 15.80 15.50 0 0 0
18/02/2025
15.75
 38,700 15.60 15.75 15.50 0 0 0
17/02/2025
15.70
 92,500 15.70 15.75 15.50 0 2,000 -0.0
14/02/2025
15.80
 65,300 15.80 15.90 15.70 700 0 0.0
13/02/2025
15.75
 29,700 15.75 15.80 15.60 100 0 0.0
12/02/2025
15.75
 10,400 15.80 15.85 15.75 0 0 0
11/02/2025
15.80
 29,100 15.80 15.80 15.60 0 0 0
10/02/2025
15.90
 32,000 15.70 15.90 15.60 0 0 0
07/02/2025
15.60
 31,100 15.70 15.95 15.60 0 700 -0.0
06/02/2025
15.85
 6,400 15.70 15.85 15.70 0 0 0
05/02/2025
15.65
 22,200 15.55 16 15.55 0 10,300 -0.2
04/02/2025
15.55
 31,100 15.50 15.90 15.35 100 3,900 -0.1
03/02/2025
15.90
 32,100 15.90 15.90 15.55 4,500 0 0.1
24/01/2025
15.90
 28,700 15.80 16 15.75 0 0 0
23/01/2025
15.90
 10,900 15.90 15.90 15.80 0 0 0
22/01/2025
15.85
 8,500 15.85 15.85 15.60 0 0 0
21/01/2025
15.75
 28,000 15.30 15.80 15.30 0 1,500 -0.0
20/01/2025
15.75
 29,000 15.90 15.90 15.70 0 6,500 -0.1
17/01/2025
15.90
 52,200 16 16 15.75 0 4,000 -0.1
16/01/2025
15.85
 37,700 15.95 16.05 15.80 0 500 -0.0
15/01/2025
15.95
 11,100 15.80 16 15.80 0 600 -0.0
14/01/2025
15.80
 2,400 15.60 15.80 15.60 0 0 0
13/01/2025
15.85
 67,500 15.90 15.90 15.40 1,800 34,905 -0.5
10/01/2025
15.95
 53,800 15.90 16 15.65 0 1,704 -0.0
09/01/2025
15.90
 1,700 16 16 15.75 0 200 -0.0
08/01/2025
16
 41,600 15.65 16 15.60 0 900 -0.0
07/01/2025
15.80
 4,000 15.85 15.90 15.65 0 500 -0.0
06/01/2025
15.90
 27,600 15.90 15.90 15.55 10,000 0 0.2
03/01/2025
15.90
 10,500 15.90 15.90 15.70 2,500 500 0.0
02/01/2025
15.85
 40,900 15.75 15.90 15.60 0 0 0
31/12/2024
15.75
 21,100 15.80 15.80 15.60 0 0 0
30/12/2024
15.70
 38,000 15.60 15.80 15.45 0 400 -0.0
27/12/2024
15.60
 33,400 15.95 15.95 15.50 0 0 0
26/12/2024
15.90
 22,800 16.20 16.20 15.80 0 3,000 -0.0
25/12/2024
16.15
 150,800 15.45 16.25 15.45 3,800 6,600 -0.0
24/12/2024
15.40
 26,400 15.25 15.45 15.25 2,500 0 0.0
23/12/2024
15.25
 65,200 15.05 15.35 15 200 800 -0.0
20/12/2024
15
 2,300 14.95 15 14.95 0 0 0
19/12/2024
14.90
 18,200 14.90 15 14.85 0 0 0
18/12/2024
15
 23,200 14.90 15.05 14.85 0 3,400 -0.1
17/12/2024
14.90
 11,200 14.90 14.90 14.90 0 700 -0.0
16/12/2024
15.05
 5,200 15 15.05 14.90 0 5 -0.0

Chính sách bảo mật | Điều khoản sử dụng |