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)
27/11/2017
8.09
 4,770 8.09 8.22 8.06 10 0 0.0
24/11/2017
8.09
 26,860 8.09 8.09 8.04 10,000 0 0.1
23/11/2017
8.09
 20,220 8.12 8.17 8.04 10 230 -0.0
22/11/2017
8.12
 10,230 8.12 8.12 8.06 0 0 0
21/11/2017
8.12
 367,700 8.12 8.66 8.12 1,910 0 0.0
20/11/2017
8.12
 41,760 8.06 8.12 8.06 0 6,000 -0.1
17/11/2017
8.06
 26,210 8.06 8.09 8.04 900 0 0.0
16/11/2017
8.06
 16,920 8.06 8.12 8.04 1,900 480 0.0
15/11/2017
8.06
 13,600 8.09 8.12 8.06 3,600 0 0.1
14/11/2017
8.09
 1,820 8.09 8.09 8.04 0 0 0
13/11/2017
8.09
 41,240 8.09 8.12 8.06 10 0 0.0
10/11/2017
8.09
 18,520 8.04 8.09 8.04 20 0 0.0
09/11/2017
8.04
 19,110 8.09 8.12 8.04 0 600 -0.0
08/11/2017
8.09
 23,360 8.09 8.12 8.01 5,100 0 0.1
07/11/2017
8.09
 7,050 8.06 8.09 8.04 0 0 0
06/11/2017
8.06
 24,360 8.12 8.12 8.01 0 4,300 -0.1
03/11/2017
8.12
 38,650 7.98 8.12 8.01 120 0 0.0
02/11/2017
7.98
 255,880 8.06 8.12 7.98 16,930 0 0.3
01/11/2017
8.06
 11,280 8.09 8.09 7.95 10 0 0.0
31/10/2017
8.09
 51,280 8.06 8.12 8.01 37,970 0 0.6
30/10/2017
8.06
 2,600 8.06 8.06 8.01 1,470 0 0.0
27/10/2017
8.06
 29,670 8.12 8.12 8.01 22,400 0 0.3
26/10/2017
8.12
 23,040 8.01 8.12 7.95 7,070 0 0.1
25/10/2017
8.01
 1,610 8.04 8.06 7.95 130 0 0.0
24/10/2017
8.04
 2,270 8.06 8.12 8.04 520 0 0.0
23/10/2017
8.06
 11,020 8.06 8.06 8.01 0 0 0
20/10/2017
8.06
 20,090 8.06 8.12 7.93 620 1,350 -0.0
19/10/2017
8.06
 30,090 8.06 8.12 8.01 5,000 0 0.1
18/10/2017
8.06
 6,530 8.06 8.09 7.95 80 30 0.0
17/10/2017
8.06
 4,420 8.06 8.06 7.90 20 1,000 -0.0
16/10/2017
8.06
 34,320 7.87 8.06 7.90 10 1,180 -0.0
13/10/2017
7.87
 5,390 7.93 7.95 7.85 1,010 370 0.0
12/10/2017
7.93
 250 7.95 7.98 7.93 0 0 0
11/10/2017
7.95
 12,060 7.98 8.09 7.95 0 0 0
10/10/2017
7.98
 7,830 7.95 7.98 7.95 0 0 0
09/10/2017
7.95
 7,400 8.01 8.01 7.85 40 0 0.0
06/10/2017
8.01
 30,380 8.01 8.01 7.85 20 7,240 -0.1
05/10/2017
8.01
 9,930 7.95 8.01 7.90 0 420 -0.0
04/10/2017
7.95
 31,480 7.90 7.95 7.82 0 0 0
03/10/2017
7.90
 36,140 7.90 7.95 7.85 110 0 0.0
02/10/2017
7.90
 26,890 7.87 8.01 7.87 260 0 0.0
29/09/2017
7.87
 23,900 7.90 7.95 7.85 2,010 900 0.0
28/09/2017
7.90
 8,050 7.95 7.95 7.90 100 0 0.0
27/09/2017
7.95
 4,590 7.95 8.01 7.87 2,310 0 0.0
26/09/2017
7.95
 61,740 7.90 7.95 7.90 3,000 0 0.0
25/09/2017
7.90
 12,600 7.95 7.95 7.90 370 0 0.0
22/09/2017
7.95
 14,620 7.95 8.09 7.90 80 0 0.0
21/09/2017
7.95
 14,080 7.98 7.98 7.93 7,600 0 0.1
20/09/2017
7.98
 29,710 7.95 8.06 7.85 5,420 220 0.1
19/09/2017
7.95
 10,210 7.95 8.12 7.85 10 0 0.0
18/09/2017
7.95
 13,540 7.95 7.95 7.95 500 5,000 -0.1
15/09/2017
7.95
 11,910 7.87 7.95 7.90 5,710 0 0.1
14/09/2017
7.87
 49,980 7.93 7.93 7.85 550 0 0.0
13/09/2017
7.93
 120 7.93 7.93 7.85 0 0 0
12/09/2017
7.93
 11,360 7.98 7.98 7.87 0 0 0
11/09/2017
7.98
 18,850 7.98 7.98 7.79 30 110 -0.0
08/09/2017
7.98
 170 7.93 8.01 7.95 20 0 0.0
07/09/2017
7.93
 49,350 8.01 8.01 7.87 3,000 0 0.0
06/09/2017
8.01
 13,050 8.01 8.12 7.85 9,720 530 0.1
05/09/2017
8.01
 18,980 8.01 8.01 7.90 0 2,390 -0.0
01/09/2017
8.01
 30,490 7.95 8.06 8.01 0 5,290 -0.1
31/08/2017
7.95
 13,290 8.12 8.12 7.93 710 0 0.0
30/08/2017
8.12
 3,010 8.01 8.17 8.12 10 0 0.0
29/08/2017
8.01
 104,700 8.01 8.01 7.90 7,510 0 0.1
28/08/2017
8.01
 1,910 8.01 8.12 7.85 40 0 0.0
25/08/2017
8.01
 47,130 7.95 8.12 7.95 33,010 500 0.5
24/08/2017
7.95
 10,160 7.85 8.06 7.85 40 0 0.0
23/08/2017
7.85
 5,780 7.85 8.04 7.85 10 0 0.0
22/08/2017
7.85
 74,470 7.95 8.06 7.82 90 0 0.0
21/08/2017
7.95
 30,770 8.09 8.09 7.90 60 0 0.0
18/08/2017
8.09
 56,160 8.22 8.22 7.85 7,660 0 0.1
17/08/2017
8.22
 1,180 8.17 8.22 8.01 510 0 0.0
16/08/2017
8.17
 3,360 8.22 8.22 8.01 420 0 0.0
15/08/2017
8.22
 9,880 8.22 8.22 8.01 30 480 -0.0
14/08/2017
8.22
 6,760 8.25 8.25 8.01 4,620 0 0.1
11/08/2017
8.25
 28,310 8.12 8.33 7.90 2,220 0 0.0
10/08/2017
8.12
 17,540 8.22 8.22 7.95 5,770 0 0.1
09/08/2017
8.22
 7,990 8.28 8.39 8.04 4,100 0 0.1
08/08/2017
8.28
 16,060 8.28 8.33 8.12 2,260 210 0.0
07/08/2017
8.28
 9,790 8.33 8.33 8.17 3,670 0 0.1
04/08/2017
8.33
 43,000 8.22 8.39 8.22 4,850 100 0.1
03/08/2017
8.22
 11,140 8.22 8.22 8.17 1,300 0 0.0
02/08/2017
8.22
 96,940 7.90 8.39 7.85 9,370 0 0.1
01/08/2017
7.90
 54,130 7.95 8.01 7.90 25,000 0 0.4
31/07/2017
7.95
 38,670 7.95 8.01 7.85 0 0 0
28/07/2017
7.95
 58,010 7.79 7.95 7.79 0 0 0
27/07/2017
7.79
 37,950 7.66 7.79 7.60 170 0 0.0
26/07/2017
7.66
 16,780 7.66 7.66 7.58 0 0 0
25/07/2017
7.66
 2,440 7.79 7.79 7.58 0 0 0
24/07/2017
7.79
 54,990 7.58 7.79 7.58 52,000 0 0.7
21/07/2017
7.58
 37,300 7.58 7.79 7.49 220 0 0.0
20/07/2017
7.58
 14,230 7.63 7.63 7.52 0 0 0
19/07/2017
7.63
 13,630 7.68 7.68 7.52 20 0 0.0
18/07/2017
7.68
 410 7.74 7.74 7.60 10 0 0.0
17/07/2017
7.74
 3,550 7.74 7.74 7.63 420 0 0.0
14/07/2017
7.74
 25,720 7.74 7.74 7.68 15,000 2,400 0.2
13/07/2017
7.74
 27,970 7.71 7.74 7.71 25,000 0 0.4
12/07/2017
7.71
 22,680 7.74 7.79 7.71 0 0 0
11/07/2017
7.74
 18,150 7.66 7.85 7.66 13,530 0 0.2
10/07/2017
7.66
 46,750 7.74 7.76 7.66 20 480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |