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)
19/09/2018
8.27
 121,420 8.24 8.33 8.21 510 18,870 -0.3
18/09/2018
8.24
 2,530 8.27 8.27 8.12 1,440 0 0.0
17/09/2018
8.27
 4,940 8.27 8.33 7.86 640 0 0.0
14/09/2018
8.27
 23,310 8.24 8.38 8.21 20 0 0.0
13/09/2018
8.24
 24,560 8.21 8.27 8.21 20,000 0 0.3
12/09/2018
8.21
 8,590 8.15 8.27 8.12 600 2,180 -0.0
11/09/2018
8.15
 3,940 8.27 8.33 8.03 110 0 0.0
10/09/2018
8.27
 540 8.21 8.27 8.27 0 0 0
07/09/2018
8.21
 6,450 8.15 8.33 8.15 10 4,440 -0.1
06/09/2018
8.15
 6,780 8.33 8.44 8.15 0 0 0
05/09/2018
8.33
 9,790 8.24 8.33 8.15 110 4,760 -0.1
04/09/2018
8.24
 13,800 8.27 8.27 8.21 10,100 0 0.1
31/08/2018
8.27
 15,360 8.21 8.27 8.15 13,180 0 0.2
30/08/2018
8.21
 2,530 8.33 8.38 8.21 0 0 0
29/08/2018
8.33
 2,490 8.21 8.33 8.15 190 0 0.0
28/08/2018
8.21
 30,990 8.21 8.27 8.21 8,980 980 0.1
27/08/2018
8.21
 40,370 8.33 8.33 8.15 4,330 330 0.1
24/08/2018
8.33
 1,220 8.21 8.44 8.15 20 1,200 -0.0
23/08/2018
8.21
 5,000 8.21 8.21 8.21 0 0 0
22/08/2018
8.21
 41,130 8.15 8.33 8.15 30,020 0 0.4
21/08/2018
8.15
 4,150 8.33 8.33 8.15 2,000 0 0.0
20/08/2018
8.33
 60 8.30 8.33 8.15 20 0 0.0
17/08/2018
8.30
 30,220 8.44 8.44 8.15 29,920 0 0.4
16/08/2018
8.44
 90 8.33 8.44 8.41 90 0 0.0
15/08/2018
8.33
 5,260 8.33 8.33 8.21 0 0 0
14/08/2018
8.33
 4,360 8.21 8.33 8.09 10 0 0.0
13/08/2018
8.21
 3,850 8.38 8.38 8.15 0 1,370 -0.0
10/08/2018
8.38
 550 8.27 8.73 8.38 510 0 0.0
09/08/2018
8.27
 453,850 8.27 8.38 7.98 448,390 453,730 -0.1
08/08/2018
8.27
 1,300 8.33 8.38 8.15 10 0 0.0
07/08/2018
8.33
 2,670 8.27 8.50 8.21 70 0 0.0
06/08/2018
8.27
 52,550 8.27 8.73 8.24 2,230 51,320 -0.7
03/08/2018
8.27
 50 8.21 8.38 8.21 30 0 0.0
02/08/2018
8.21
 32,210 8.27 8.27 8.21 30,000 31,570 -0.0
01/08/2018
8.27
 32,400 8.27 8.38 8.27 230,040 200,000 0.4
31/07/2018
8.27
 2,020 8.12 8.35 8.15 2,010 0 0.0
30/07/2018
8.12
 4,540 8.15 8.30 8.12 10 0 0.0
27/07/2018
8.15
 27,140 8.24 8.27 8.12 110 0 0.0
26/07/2018
8.24
 2,080 8.30 8.30 8.09 10 0 0.0
25/07/2018
8.30
 10 8.12 8.30 8.30 10 0 0.0
24/07/2018
8.12
 580 8.35 8.35 8.12 0 480 -0.0
23/07/2018
8.35
 10,470 8.15 8.35 8.12 640 1,390 -0.0
20/07/2018
8.15
 12,340 8.21 8.21 8.15 0 0 0
19/07/2018
8.21
 25,480 8.24 8.27 8.03 0 10 -0.0
18/07/2018
8.24
 1,630 8.30 8.30 8.15 700 0 0.0
17/07/2018
8.30
 940 8.33 8.35 8.09 0 0 0
16/07/2018
8.33
 0 8.33 8.33 8.33 0 0 0
13/07/2018
8.33
 10 8.33 8.33 8.33 0 0 0
12/07/2018
8.33
 420 8.33 8.33 7.74 40 0 0.0
11/07/2018
8.33
 8,010 8.35 8.35 8.03 4,200 0 0.1
10/07/2018
8.35
 3,480 8.33 8.35 8.33 0 0 0
09/07/2018
8.33
 660 8.38 8.38 8.33 0 0 0
06/07/2018
8.38
 15,030 8.47 8.47 8.03 270 3,760 -0.0
05/07/2018
8.47
 1,010 8.38 8.47 8.47 0 0 0
04/07/2018
8.38
 3,720 8.27 8.73 8.15 1,180 0 0.0
03/07/2018
8.27
 160 8.27 8.47 8.27 10 0 0.0
02/07/2018
8.27
 8,510 8.73 8.73 8.21 0 7,870 -0.1
29/06/2018
8.73
 28,160 8.33 8.73 8.27 820 0 0.0
28/06/2018
8.33
 13,340 8.33 8.33 8.21 0 0 0
27/06/2018
8.33
 6,060 8.33 8.33 8.18 210 0 0.0
26/06/2018
8.33
 9,910 8.30 8.33 8.15 0 5,000 -0.1
25/06/2018
8.30
 12,450 8.27 8.30 8.15 10 3,150 -0.0
22/06/2018
8.27
 0 8.27 8.27 8.27 0 0 0
21/06/2018
8.27
 3,830 8.30 8.44 8.27 3,010 0 0.0
20/06/2018
8.30
 1,940 8.15 8.35 8.09 10 0 0.0
19/06/2018
8.15
 8,280 8.35 8.76 8.12 510 0 0.0
18/06/2018
8.35
 4,770 8.35 8.35 8.33 4,500 0 0.1
15/06/2018
8.35
 3,370 8.35 8.41 8.35 1,500 0 0.0
14/06/2018
8.35
 21,420 8.15 8.35 8.15 200 2,000 -0.0
13/06/2018
8.15
 2,890 8.15 8.21 8.15 0 0 0
12/06/2018
8.15
 3,270 8.21 8.24 8.15 0 0 0
11/06/2018
8.21
 2,710 8.18 8.21 8.15 0 1,230 -0.0
08/06/2018
8.18
 4,020 8.09 8.21 8.15 0 0 0
07/06/2018
8.09
 13,220 8.21 8.33 8.01 5,010 0 0.1
06/06/2018
8.21
 40 8.21 8.21 7.98 30 0 0.0
05/06/2018
8.21
 5,420 7.98 8.24 8.01 10 0 0.0
04/06/2018
7.98
 10,730 7.98 8.27 7.98 4,810 1,380 0.0
01/06/2018
7.98
 6,210 7.95 8.21 7.95 50 0 0.0
31/05/2018
7.95
 6,170 8.03 8.15 7.92 3,480 1,140 0.0
30/05/2018
8.03
 6,970 8.03 8.12 7.86 10 5,910 -0.1
29/05/2018
8.03
 230 7.98 8.03 7.69 10 190 -0.0
28/05/2018
7.98
 14,600 8.03 8.50 7.80 130 2,430 -0.0
25/05/2018
8.03
 4,920 8.03 8.03 7.98 0 0 0
24/05/2018
8.03
 32,600 8.15 8.15 8.03 3,000 1,850 0.0
23/05/2018
8.15
 22,280 8.15 8.15 8.15 0 17,990 -0.3
22/05/2018
8.15
 16,380 8.21 8.21 8.03 10,010 4,300 0.1
21/05/2018
8.21
 1,080 8.21 8.35 8.21 1,030 0 0.0
18/05/2018
8.21
 12,480 8.21 8.30 8.21 0 0 0
17/05/2018
8.21
 8,620 8.15 8.33 8.15 20 0 0.0
16/05/2018
8.15
 11,020 8.21 8.38 8.09 330 0 0.0
15/05/2018
8.21
 7,770 8.30 8.30 8.15 5,000 200 0.1
14/05/2018
8.30
 580 8.33 8.33 8.15 110 10 0.0
11/05/2018
8.33
 420 8.33 8.33 8.09 10 0 0.0
10/05/2018
8.33
 30 8.30 8.33 8.30 0 0 0
09/05/2018
8.30
 41,800 8.21 8.30 8.09 10 0 0.0
08/05/2018
8.21
 11,120 8.15 8.38 8.09 90 0 0.0
07/05/2018
8.15
 17,940 8.47 8.56 8.15 13,460 130 0.2
04/05/2018
8.47
 1,190 8.44 8.56 8.47 0 0 0
03/05/2018
8.44
 11,620 8.21 8.44 8.15 5,400 0 0.1
02/05/2018
8.21
 59,650 8.21 8.30 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |