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)
29/11/2019
9.12
 2,760 9.12 9.45 9.12 2,510 2,750 -0.0
28/11/2019
9.12
 12,320 9.12 9.12 8.99 3,010 2,120 0.0
27/11/2019
9.12
 40 9.15 9.15 9.02 30 10 0.0
26/11/2019
9.15
 800 9.15 9.15 9.15 0 0 0
25/11/2019
9.15
 10 9.15 9.15 9.15 0 0 0
22/11/2019
9.15
 5,210 9.12 9.19 9.05 4,850 0 0.1
21/11/2019
9.12
 3,290 9.05 9.15 9.02 0 0 0
20/11/2019
9.05
 4,340 9.12 9.12 9.05 0 0 0
19/11/2019
9.12
 14,180 9.15 9.15 9.09 0 6,870 -0.1
18/11/2019
9.15
 26,200 9.09 9.19 9.12 10 23,660 -0.3
15/11/2019
9.09
 13,510 9.12 9.12 9.05 200 5,010 -0.1
14/11/2019
9.12
 28,190 9.12 9.15 9.09 0 14,070 -0.2
13/11/2019
9.12
 1,770 9.12 9.12 9.05 0 1,240 -0.0
12/11/2019
9.12
 1,040 9.12 9.12 9.02 0 0 0
11/11/2019
9.12
 6,310 9.19 9.19 9.05 300 6,020 -0.1
08/11/2019
9.19
 530 9.19 9.22 9.05 120 0 0.0
07/11/2019
9.19
 3,170 9.15 9.22 9.05 380 0 0.0
06/11/2019
9.15
 2,970 9.19 9.22 9.12 0 0 0
05/11/2019
9.19
 8,500 9.19 9.19 9.05 5,000 0 0.1
04/11/2019
9.19
 7,360 9.12 9.25 9.05 3,010 0 0.0
01/11/2019
9.12
 2,700 9.22 9.22 9.12 2,500 0 0.0
31/10/2019
9.22
 26,720 9.19 9.22 9.12 10,640 5,000 0.1
30/10/2019
9.19
 10,570 9.12 9.19 9.12 180 10,350 -0.1
29/10/2019
9.12
 39,280 9.12 9.25 8.92 10 38,230 -0.5
28/10/2019
9.12
 27,380 9.12 9.29 8.92 20 20,200 -0.3
25/10/2019
9.12
 75,410 9.25 9.25 9.09 10 39,790 -0.5
24/10/2019
9.25
 9,060 9.29 9.29 9.09 0 10 -0.0
23/10/2019
9.29
 79,180 9.29 9.29 9.12 7,010 0 0.1
22/10/2019
9.29
 29,640 9.15 9.29 9.12 0 0 0
21/10/2019
9.15
 35,350 9.25 9.25 9.09 1,530 6,900 -0.1
18/10/2019
9.25
 9,350 9.25 9.25 9.09 0 7,000 -0.1
17/10/2019
9.25
 5,090 9.25 9.29 9.19 1,000 0 0.0
16/10/2019
9.25
 7,260 9.25 9.25 9.19 680 0 0.0
15/10/2019
9.25
 13,730 9.29 9.35 9.12 10 7,000 -0.1
14/10/2019
9.29
 3,840 9.32 9.38 9.29 650 0 0.0
11/10/2019
9.32
 1,270 9.38 9.38 9.32 0 0 0
10/10/2019
9.38
 6,680 9.25 9.42 9.25 10 0 0.0
09/10/2019
9.25
 4,940 9.38 9.38 9.25 0 0 0
08/10/2019
9.38
 30 9.38 9.38 9.38 0 30 -0.0
07/10/2019
9.38
 210 9.42 9.42 9.38 0 0 0
04/10/2019
9.42
 7,010 9.42 9.91 9.25 3,860 0 0.1
03/10/2019
9.42
 10,030 9.38 9.42 9.25 10 0 0.0
02/10/2019
9.38
 2,590 9.42 9.42 9.29 0 0 0
01/10/2019
9.42
 8,510 9.48 9.52 9.25 7,800 0 0.1
30/09/2019
9.48
 3,890 9.45 9.48 9.38 0 2,190 -0.0
27/09/2019
9.45
 3,510 9.25 9.48 9.42 10 2,790 -0.0
26/09/2019
9.25
 2,050 9.38 9.48 9.25 10 0 0.0
25/09/2019
9.38
 20 9.38 9.38 9.38 0 20 -0.0
24/09/2019
9.38
 36,060 9.38 9.45 9.32 600 34,940 -0.5
23/09/2019
9.38
 5,810 9.38 9.48 9.25 0 5,790 -0.1
20/09/2019
9.38
 2,750 9.38 9.55 9.19 280 1,750 -0.0
19/09/2019
9.38
 9,640 9.38 9.38 9.25 3,130 4,870 -0.0
18/09/2019
9.38
 6,330 9.42 9.45 9.29 118,880 118,870 0.0
17/09/2019
9.42
 1,330 9.38 9.45 9.32 0 100 -0.0
16/09/2019
9.38
 60,210 9.32 9.48 9.25 10 50,040 -0.7
13/09/2019
9.32
 18,210 9.25 9.38 9.25 8,000 10,310 -0.0
12/09/2019
9.25
 39,160 9.48 9.48 9.12 2,090 20,000 -0.3
11/09/2019
9.48
 420 9.52 9.52 9.25 10 0 0.0
10/09/2019
9.52
 770 9.25 9.55 9.25 230 0 0.0
09/09/2019
9.25
 3,330 9.38 9.58 9.25 10 0 0.0
06/09/2019
9.38
 18,550 9.38 9.38 9.25 0 0 0
05/09/2019
9.38
 6,390 9.45 9.65 9.38 10 0 0.0
04/09/2019
9.45
 3,410 9.38 9.58 9.38 10 0 0.0
03/09/2019
9.38
 770 9.58 9.58 9.38 0 0 0
30/08/2019
9.58
 6,840 9.38 9.65 9.38 140 5,400 -0.1
29/08/2019
9.38
 810 9.45 9.45 9.38 250 0 0.0
28/08/2019
9.45
 13,370 9.58 9.72 9.45 3,000 1,000 0.0
27/08/2019
9.58
 810 9.58 9.58 9.38 0 330 -0.0
26/08/2019
9.58
 9,030 9.58 9.58 9.42 0 0 0
23/08/2019
9.58
 1,800 9.55 9.58 9.55 0 0 0
22/08/2019
9.55
 14,030 9.55 9.55 9.45 0 0 0
21/08/2019
9.55
 6,430 9.42 9.68 9.42 40 0 0.0
20/08/2019
9.42
 9,230 9.62 9.72 9.42 0 0 0
19/08/2019
9.62
 2,050 9.62 9.62 9.58 0 0 0
16/08/2019
9.62
 15,540 9.62 9.62 9.45 0 0 0
15/08/2019
9.62
 10,700 9.55 9.62 9.52 0 0 0
14/08/2019
9.55
 10,160 9.55 9.65 9.45 250 0 0.0
13/08/2019
9.55
 14,310 9.58 9.58 9.48 0 0 0
12/08/2019
9.58
 35,410 9.65 9.65 9.45 5,010 0 0.1
09/08/2019
9.65
 4,730 9.65 9.68 9.48 0 0 0
08/08/2019
9.65
 26,050 9.65 9.65 9.65 25,000 0 0.4
07/08/2019
9.65
 8,500 9.62 9.72 9.62 7,840 0 0.1
06/08/2019
9.62
 10,470 9.65 9.65 9.48 0 0 0
05/08/2019
9.65
 9,540 9.65 9.72 9.48 100 0 0.0
02/08/2019
9.65
 17,580 9.58 9.65 9.55 17,570 0 0.3
01/08/2019
9.58
 8,330 9.65 9.65 9.48 1,730 0 0.0
31/07/2019
9.65
 187,540 9.68 9.68 9.58 6,010 5,000 0.0
30/07/2019
9.68
 66,860 9.72 9.72 9.52 7,500 62,000 -0.8
29/07/2019
9.72
 6,250 9.58 9.78 9.58 6,060 0 0.1
26/07/2019
9.58
 11,480 9.58 9.62 9.38 0 10,320 -0.1
25/07/2019
9.58
 2,250 9.58 9.62 9.58 1,600 0 0.0
24/07/2019
9.58
 9,520 9.65 9.65 9.52 3,000 7,500 -0.1
23/07/2019
9.65
 19,020 9.58 9.78 9.58 18,840 5,090 0.2
22/07/2019
9.58
 17,720 9.68 9.72 9.29 12,640 0 0.2
19/07/2019
9.68
 4,690 9.68 9.75 9.58 10 0 0.0
18/07/2019
9.68
 19,960 9.65 9.68 9.52 10 16,470 -0.2
17/07/2019
9.65
 5,320 9.58 9.78 9.58 2,500 0 0.0
16/07/2019
9.58
 8,210 9.58 9.78 9.48 3,010 0 0.0
15/07/2019
9.58
 1,650 9.48 9.72 9.48 0 0 0
12/07/2019
9.48
 2,830 9.78 9.78 9.48 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |