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
(2024-08-21) 		-0.30 -2.03% 594,300 24,100 0.4
14.40
14.80
14.50
2 tháng
(2024-07-22) 		0 0% 1,696,000 48,198 0.7
14.20
15.20
14.50
3 tháng
(2024-06-24) 		-0.20 -1.36% 2,244,900 41,481 0.6
14.20
15.20
14.50
6 tháng
(2024-03-25) 		0.84 6.18% 6,274,200 51,958 0.8
13.05
16.07
14.50
12 tháng
(2023-09-26) 		-0.18 -1.21% 8,777,500 -120,785 -1.7
12.96
16.07
14.50
24 tháng
(2022-10-03) 		-1.24 -7.90% 16,982,400 -1,673,850 -25.5
12.96
16.07
14.50
36 tháng
(2021-10-06) 		-9.69 -40.05% 41,153,800 -459,001 -1.0
12.96
24.19
14.50
60 tháng
(2019-10-17) 		5.25 56.72% 75,942,640 -3,933,871 -64.9
7.86
24.75
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
8.67
 26,580 8.67 8.67 8.59 0 0 0
14/02/2019
8.67
 14,930 8.67 8.73 8.62 1,000 0 0.0
13/02/2019
8.67
 15,990 8.67 8.67 8.59 0 0 0
12/02/2019
8.67
 240 8.67 8.67 8.53 10 0 0.0
11/02/2019
8.67
 7,400 8.67 8.67 8.62 5,000 80 0.1
01/02/2019
8.67
 4,860 8.67 8.85 8.18 700 0 0.0
31/01/2019
8.67
 410 8.67 8.67 8.44 10 0 0.0
30/01/2019
8.67
 30 8.70 8.70 8.44 0 0 0
29/01/2019
8.70
 0 8.70 8.70 8.70 0 0 0
28/01/2019
8.70
 0 8.70 8.70 8.70 0 0 0
25/01/2019
8.70
 6,150 8.73 8.73 8.44 30 0 0.0
24/01/2019
8.73
 1,000 8.70 8.73 8.44 10 0 0.0
23/01/2019
8.70
 7,640 8.65 8.70 8.53 4,010 0 0.1
22/01/2019
8.65
 1,620 8.50 8.73 8.44 20 480 -0.0
21/01/2019
8.50
 34,620 8.62 8.73 8.50 0 11,220 -0.2
18/01/2019
8.62
 10 8.62 8.62 8.62 0 0 0
17/01/2019
8.62
 20,390 8.65 8.65 8.44 290 19,960 -0.3
16/01/2019
8.65
 170 8.50 8.65 8.65 0 0 0
15/01/2019
8.50
 6,340 8.62 8.62 8.38 10 0 0.0
14/01/2019
8.62
 1,570 8.67 8.67 8.44 20 0 0.0
11/01/2019
8.67
 20,860 8.47 8.67 8.62 610 13,220 -0.2
10/01/2019
8.47
 21,460 8.67 8.73 8.47 0 10,000 -0.1
09/01/2019
8.67
 20,500 8.59 8.67 8.67 0 16,950 -0.3
08/01/2019
8.59
 77,650 8.62 8.70 8.44 2,020 8,720 -0.1
07/01/2019
8.62
 52,260 8.35 8.91 8.27 50 0 0.0
04/01/2019
8.35
 9,040 8.44 8.44 8.15 0 0 0
03/01/2019
8.44
 3,040 8.41 8.44 8.21 20 0 0.0
02/01/2019
8.41
 5,010 8.44 8.44 8.18 0 10 -0.0
28/12/2018
8.44
 23,540 8.33 8.62 8.27 130 0 0.0
27/12/2018
8.33
 3,490 8.27 8.33 8.15 470 0 0.0
26/12/2018
8.27
 5,250 8.27 8.27 8.12 10 0 0.0
25/12/2018
8.27
 13,190 8.44 8.44 8.09 1,200 3,000 -0.0
24/12/2018
8.44
 3,240 8.33 8.44 8.15 40 0 0.0
21/12/2018
8.33
 4,490 8.33 8.33 8.21 4,010 0 0.1
20/12/2018
8.33
 12,940 8.38 8.38 8.15 20 0 0.0
19/12/2018
8.38
 1,460 8.41 8.41 8.15 1,020 20 0.0
18/12/2018
8.41
 380 8.33 8.41 8.33 40 0 0.0
17/12/2018
8.33
 3,100 8.33 8.44 8.33 10 0 0.0
14/12/2018
8.33
 47,380 8.33 8.53 8.33 1,310 0 0.0
13/12/2018
8.33
 3,170 8.33 8.33 8.27 0 0 0
12/12/2018
8.33
 3,590 8.33 8.38 8.27 20 0 0.0
11/12/2018
8.33
 1,970 8.33 8.38 8.21 1,170 0 0.0
10/12/2018
8.33
 4,660 8.24 8.33 8.18 830 0 0.0
07/12/2018
8.24
 1,660 8.15 8.27 8.15 60 0 0.0
06/12/2018
8.15
 4,390 8.21 8.35 8.09 40 4,010 -0.1
05/12/2018
8.21
 8,760 8.15 8.27 8.21 0 0 0
04/12/2018
8.15
 5,690 8.21 8.21 8.15 0 0 0
03/12/2018
8.21
 3,770 8.30 8.30 8.09 1,010 0 0.0
30/11/2018
8.30
 1,240 8.09 8.33 8.09 640 0 0.0
29/11/2018
8.09
 4,520 8.15 8.35 8.09 10 0 0.0
28/11/2018
8.15
 1,620 8.15 8.33 8.15 40 80 -0.0
27/11/2018
8.15
 12,200 8.30 8.35 8.15 2,690 0 0.0
26/11/2018
8.30
 110 8.15 8.33 8.30 0 0 0
23/11/2018
8.15
 57,100 8.15 8.15 8.06 0 0 0
22/11/2018
8.15
 4,540 8.15 8.15 8.03 10 0 0.0
21/11/2018
8.15
 2,050 8.09 8.15 8.06 0 0 0
20/11/2018
8.09
 1,730 8.15 8.24 8.09 20 0 0.0
19/11/2018
8.15
 15,470 8.15 8.15 8.09 0 0 0
16/11/2018
8.15
 8,400 8.15 8.30 8.03 5,060 0 0.1
15/11/2018
8.15
 5,580 8.15 8.35 7.98 2,740 0 0.0
14/11/2018
8.15
 11,210 8.38 8.38 8.03 5,010 0 0.1
13/11/2018
8.38
 2,910 8.27 8.38 8.09 820 0 0.0
12/11/2018
8.27
 10,410 8.35 8.35 8.12 0 0 0
09/11/2018
8.35
 30 8.38 8.38 8.09 10 20 -0.0
08/11/2018
8.38
 10 8.27 8.38 8.38 10 0 0.0
07/11/2018
8.27
 5,350 8.27 8.27 8.15 20 0 0.0
06/11/2018
8.27
 100 8.27 8.38 8.27 10 0 0.0
05/11/2018
8.27
 3,570 8.27 8.38 8.15 520 0 0.0
02/11/2018
8.27
 1,740 8.21 8.35 8.12 20 0 0.0
01/11/2018
8.21
 110 8.15 8.35 8.21 110 0 0.0
31/10/2018
8.15
 43,010 8.09 8.35 8.09 190 0 0.0
30/10/2018
8.09
 54,120 8.15 8.35 8.09 10 0 0.0
29/10/2018
8.15
 38,850 8.15 8.30 8.09 440 20,000 -0.3
26/10/2018
8.15
 107,500 8.15 8.41 8.03 250 2,390 -0.0
25/10/2018
8.15
 41,780 8.44 8.44 8.03 4,500 4,920 -0.0
24/10/2018
8.44
 1,410 8.27 8.62 8.12 30 0 0.0
23/10/2018
8.27
 8,030 8.38 8.94 8.24 1,720 0 0.0
22/10/2018
8.38
 4,720 8.44 8.44 8.33 430 0 0.0
19/10/2018
8.44
 1,170 8.53 8.53 8.27 20 100 -0.0
18/10/2018
8.53
 1,750 8.50 8.53 8.33 10 0 0.0
17/10/2018
8.50
 1,740 8.50 8.50 8.44 0 0 0
16/10/2018
8.50
 7,110 8.50 8.53 8.21 0 0 0
15/10/2018
8.50
 40,420 8.44 8.62 8.50 3,000 0 0.0
12/10/2018
8.44
 46,160 8.44 8.50 8.44 7,770 0 0.1
11/10/2018
8.44
 15,450 8.44 8.56 8.21 7,030 1,300 0.1
10/10/2018
8.44
 2,010 8.65 8.65 8.44 30 0 0.0
09/10/2018
8.65
 11,050 8.73 8.73 8.33 40 10 0.0
08/10/2018
8.73
 13,520 8.73 8.73 8.62 0 0 0
05/10/2018
8.73
 29,960 8.76 8.76 8.50 10 0 0.0
04/10/2018
8.76
 41,470 8.62 8.79 8.62 20,910 0 0.3
03/10/2018
8.62
 29,920 8.65 8.65 8.47 10 0 0.0
02/10/2018
8.65
 29,510 8.79 8.79 8.53 1,130 0 0.0
01/10/2018
8.79
 109,030 8.59 8.79 8.53 6,800 0 0.1
28/09/2018
8.59
 37,750 8.73 8.73 8.47 10 0 0.0
27/09/2018
8.73
 40,460 8.79 8.97 8.62 20,020 0 0.3
26/09/2018
8.79
 67,310 8.27 8.82 8.35 20 0 0.0
25/09/2018
8.27
 477,520 8.27 8.38 8.27 20 172,170 -2.5
24/09/2018
8.27
 51,690 8.27 8.38 8.15 23,210 40,210 -0.2
21/09/2018
8.27
 50,590 8.24 8.27 8.21 100 50,270 -0.7
20/09/2018
8.24
 210,370 8.27 8.35 8.24 2,350 205,180 -2.9

Chính sách bảo mật | Điều khoản sử dụng |