Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.50
0.10
(0.69%)
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
(2024-08-20) 		-0.25 -1.71% 714,600 23,400 0.3
14.40
14.80
14.40
2 tháng
(2024-07-22) 		-0.10 -0.69% 1,638,900 46,198 0.7
14.20
15.20
14.40
3 tháng
(2024-06-21) 		-0.35 -2.37% 2,232,000 35,281 0.5
14.20
15.20
14.40
6 tháng
(2024-03-25) 		0.74 5.45% 6,217,100 49,958 0.7
13.05
16.07
14.40
12 tháng
(2023-09-25) 		-0.28 -1.89% 8,781,400 -122,985 -1.7
12.96
16.07
14.40
24 tháng
(2022-09-30) 		-1.43 -9.03% 16,958,900 -1,664,350 -25.3
12.96
16.07
14.40
36 tháng
(2021-10-05) 		-10.11 -41.24% 41,534,800 -474,301 -1.5
12.96
24.51
14.40
60 tháng
(2019-10-16) 		5.15 55.64% 75,892,800 -3,935,191 -65.0
7.86
24.75
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
8.72
 44,300 8.59 8.79 8.59 1,000 0 0.0
27/04/2020
8.59
 58,540 8.59 8.79 8.59 1,000 0 0.0
24/04/2020
8.59
 60,100 8.59 8.79 8.56 10 0 0.0
23/04/2020
8.59
 46,020 8.59 8.72 8.59 0 0 0
22/04/2020
8.59
 6,930 8.72 8.72 8.46 10 0 0.0
21/04/2020
8.72
 15,210 8.72 8.72 8.53 1,000 0 0.0
20/04/2020
8.72
 204,240 8.82 8.86 8.72 0 0 0
17/04/2020
8.82
 42,070 8.66 8.86 8.66 0 0 0
16/04/2020
8.66
 7,890 8.76 8.76 8.66 0 0 0
15/04/2020
8.76
 7,770 8.53 8.79 8.53 20 0 0.0
14/04/2020
8.53
 42,880 8.86 8.86 8.46 0 0 0
13/04/2020
8.86
 16,120 8.86 8.89 8.59 20 0 0.0
10/04/2020
8.86
 12,580 8.79 8.89 8.72 30 0 0.0
09/04/2020
8.79
 23,450 8.72 8.86 8.72 10 0 0.0
08/04/2020
8.72
 25,920 8.46 8.86 8.46 150 0 0.0
07/04/2020
8.46
 3,430 8.39 8.53 8.26 30 0 0.0
06/04/2020
8.39
 38,510 8.13 8.59 8.26 30 50 -0.0
03/04/2020
8.13
 1,140 7.86 8.19 7.93 60 0 0.0
01/04/2020
7.86
 9,100 7.86 7.86 7.80 0 2,800 -0.0
31/03/2020
7.86
 83,140 7.93 7.93 7.63 6,010 0 0.1
30/03/2020
7.93
 32,860 7.93 7.93 7.67 10 230 -0.0
27/03/2020
7.93
 21,450 7.93 8.06 7.93 0 0 0
26/03/2020
7.93
 1,750 7.93 8.19 7.90 0 0 0
25/03/2020
7.93
 14,720 7.86 8.13 7.86 0 10 -0.0
24/03/2020
7.86
 34,760 7.90 7.90 7.63 0 25,000 -0.3
23/03/2020
7.90
 51,340 8.19 8.19 7.63 20 700 -0.0
20/03/2020
8.19
 35,790 8.26 8.53 8.13 0 5,010 -0.1
19/03/2020
8.26
 41,770 8.62 8.62 8.23 40 0 0.0
18/03/2020
8.62
 57,270 8.36 8.62 8.06 10 16,550 -0.2
17/03/2020
8.36
 19,740 8.59 8.66 8.00 20 9,500 -0.1
16/03/2020
8.59
 31,510 8.59 8.72 8.59 0 4,360 -0.1
13/03/2020
8.59
 6,480 8.56 9.12 8.06 40 4,440 -0.1
12/03/2020
8.56
 178,250 9.19 9.19 8.56 220 0 0.0
11/03/2020
9.19
 9,320 9.25 9.25 9.12 0 0 0
10/03/2020
9.25
 4,340 9.22 9.25 9.09 10 0 0.0
09/03/2020
9.22
 25,920 9.38 9.38 9.09 2,500 0 0.0
06/03/2020
9.38
 7,510 9.25 9.45 9.25 10 1,000 -0.0
05/03/2020
9.25
 10,110 9.25 9.38 9.25 0 230 -0.0
04/03/2020
9.25
 17,930 9.25 9.45 9.25 10 0 0.0
03/03/2020
9.25
 24,240 9.25 9.52 9.25 30 0 0.0
02/03/2020
9.25
 19,600 9.52 9.52 9.25 20 0 0.0
28/02/2020
9.52
 24,550 9.52 9.52 9.25 8,670 1,530 0.1
27/02/2020
9.52
 110 9.52 9.52 9.52 0 0 0
26/02/2020
9.52
 510 9.52 9.52 9.38 10 0 0.0
25/02/2020
9.52
 4,340 9.45 9.52 9.25 10 480 -0.0
24/02/2020
9.45
 4,780 9.58 9.58 9.45 4,010 0 0.1
21/02/2020
9.58
 70,690 9.58 9.58 9.55 0 280 -0.0
20/02/2020
9.58
 96,310 9.58 9.58 9.55 0 4,590 -0.1
19/02/2020
9.58
 430 9.58 9.58 9.52 0 410 -0.0
18/02/2020
9.58
 11,140 9.65 9.65 9.52 10,230 10,000 0.0
17/02/2020
9.65
 24,690 9.58 9.72 9.52 10 60 -0.0
14/02/2020
9.58
 18,300 9.58 9.72 9.55 10 0 0.0
13/02/2020
9.58
 45,150 9.58 9.65 9.55 0 0 0
12/02/2020
9.58
 17,110 9.65 9.65 9.58 2,060 0 0.0
11/02/2020
9.65
 450 9.52 9.65 9.52 40 0 0.0
10/02/2020
9.52
 49,550 9.72 9.72 9.45 5,020 0 0.1
07/02/2020
9.72
 15,480 9.65 9.72 9.65 0 0 0
06/02/2020
9.65
 69,240 9.65 9.65 9.58 0 41,390 -0.6
05/02/2020
9.65
 98,970 9.72 9.72 9.35 10 87,940 -1.3
04/02/2020
9.72
 48,140 9.72 9.78 9.58 500 7,000 -0.1
03/02/2020
9.72
 10,240 9.91 9.91 9.45 0 0 0
31/01/2020
9.91
 32,710 9.55 9.98 9.55 50 5,000 -0.1
30/01/2020
9.55
 82,770 9.58 9.58 9.25 630 80,000 -1.1
22/01/2020
9.58
 1,420 9.58 9.68 9.52 0 1,320 -0.0
21/01/2020
9.58
 620 9.58 9.58 9.52 600 0 0.0
20/01/2020
9.58
 5,260 9.58 9.78 9.32 10 5,200 -0.1
17/01/2020
9.58
 4,030 9.62 9.62 9.45 0 0 0
16/01/2020
9.62
 2,060 9.29 9.62 9.29 0 960 -0.0
15/01/2020
9.29
 8,120 9.25 9.65 9.29 1,720 0 0.0
14/01/2020
9.25
 550 9.45 9.45 9.25 150 0 0.0
13/01/2020
9.45
 12,550 9.45 9.55 9.12 20 11,000 -0.2
10/01/2020
9.45
 8,950 9.55 9.55 9.38 1,380 0 0.0
09/01/2020
9.55
 10 9.25 9.55 9.55 10 0 0.0
08/01/2020
9.25
 44,720 9.58 9.58 9.12 0 0 0
07/01/2020
9.58
 380 9.72 9.72 9.38 10 0 0.0
06/01/2020
9.72
 14,580 9.72 9.78 9.32 0 5,000 -0.1
03/01/2020
9.72
 1,650 9.52 9.72 9.45 330 0 0.0
02/01/2020
9.52
 24,660 9.85 9.85 9.38 0 14,980 -0.2
31/12/2019
9.85
 54,110 9.38 9.85 9.32 120 100 0.0
30/12/2019
9.38
 19,110 9.32 9.38 9.25 10 5,020 -0.1
27/12/2019
9.32
 15,000 9.32 9.32 9.32 5,000 2,010 0.0
26/12/2019
9.32
 15,070 9.38 9.38 9.32 5,000 0 0.1
25/12/2019
9.38
 7,830 9.38 9.38 9.25 0 0 0
24/12/2019
9.38
 13,050 9.38 9.58 9.25 10 5,020 -0.1
23/12/2019
9.38
 11,520 9.38 9.38 9.29 10 6,260 -0.1
20/12/2019
9.38
 5,760 9.42 9.42 9.35 120 5,290 -0.1
19/12/2019
9.42
 2,030 9.32 9.52 9.25 10 1,920 -0.0
18/12/2019
9.32
 5,490 9.38 9.38 9.25 2,490 2,450 0.0
17/12/2019
9.38
 50,940 9.32 9.58 9.32 2,750 16,000 -0.2
16/12/2019
9.32
 510 9.25 9.32 9.25 0 0 0
13/12/2019
9.25
 71,090 9.19 9.25 9.12 0 30,010 -0.4
12/12/2019
9.19
 26,670 9.12 9.19 9.09 0 0 0
11/12/2019
9.12
 22,020 9.15 9.15 9.12 0 20,000 -0.3
10/12/2019
9.15
 45,810 9.12 9.15 9.09 1,800 20,000 -0.3
09/12/2019
9.12
 21,220 9.12 9.19 9.12 0 10,000 -0.1
06/12/2019
9.12
 23,110 9.02 9.12 8.99 4,010 20,000 -0.2
05/12/2019
9.02
 9,600 9.12 9.19 9.02 4,200 40 0.1
04/12/2019
9.12
 22,100 9.12 9.12 8.99 3,010 20,450 -0.2
03/12/2019
9.12
 29,250 9.12 9.12 8.92 6,000 27,620 -0.3
02/12/2019
9.12
 13,670 9.12 9.19 8.99 4,000 5,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |