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)
14/02/2017
6.35
 11,830 6.37 6.42 6.32 3,170 0 0.0
13/02/2017
6.37
 45,770 6.42 6.42 6.27 10 0 0.0
10/02/2017
6.42
 12,450 6.37 6.42 6.32 5,020 30 0.1
09/02/2017
6.37
 8,330 6.37 6.42 6.23 5,000 0 0.1
08/02/2017
6.37
 14,040 6.42 6.42 6.32 5,020 2,410 0.0
07/02/2017
6.42
 14,790 6.23 6.42 6.13 150 0 0.0
06/02/2017
6.23
 10,500 6.37 6.37 6.23 5,000 0 0.1
03/02/2017
6.37
 16,190 6.32 6.37 6.30 5,050 500 0.1
02/02/2017
6.32
 7,990 6.32 6.37 6.23 7,170 2,760 0.1
25/01/2017
6.32
 6,100 6.32 6.32 6.27 5,030 0 0.1
24/01/2017
6.32
 360 6.32 6.37 6.20 10 0 0.0
23/01/2017
6.32
 24,560 6.32 6.32 6.18 3,490 0 0.0
20/01/2017
6.32
 29,160 6.32 6.32 6.13 60 10 0.0
19/01/2017
6.32
 0 6.32 6.32 6.32 0 0 0
18/01/2017
6.32
 10,590 6.18 6.32 6.18 0 0 0
17/01/2017
6.18
 12,220 6.32 6.32 6.18 3,000 0 0.0
16/01/2017
6.32
 7,830 6.42 6.42 6.30 3,000 0 0.0
13/01/2017
6.42
 19,230 6.37 6.52 6.32 3,110 0 0.0
12/01/2017
6.37
 17,970 6.37 6.37 6.32 3,010 0 0.0
11/01/2017
6.37
 4,330 6.42 6.42 6.25 3,020 0 0.0
10/01/2017
6.42
 57,590 6.32 6.42 6.23 39,840 0 0.5
09/01/2017
6.32
 10 6.23 6.32 6.32 10 0 0.0
06/01/2017
6.23
 22,540 6.23 6.32 6.18 170 0 0.0
05/01/2017
6.23
 29,070 6.27 6.32 6.13 2,990 0 0.0
04/01/2017
6.27
 240 6.30 6.37 6.15 50 0 0.0
03/01/2017
6.30
 28,000 6.37 6.37 6.13 40 0 0.0
30/12/2016
6.37
 43,430 6.23 6.37 6.13 30 1,000 -0.0
29/12/2016
6.23
 9,130 6.18 6.23 6.13 40 0 0.0
28/12/2016
6.18
 36,600 6.13 6.18 6.13 10 0 0.0
27/12/2016
6.13
 6,070 6.23 6.25 6.13 2,010 0 0.0
26/12/2016
6.23
 46,810 6.18 6.25 6.13 5,090 0 0.1
23/12/2016
6.18
 11,390 6.20 6.20 6.18 6,030 0 0.1
22/12/2016
6.20
 53,160 6.20 6.23 6.20 6,900 0 0.1
21/12/2016
6.20
 142,280 6.15 6.20 6.13 31,040 0 0.4
20/12/2016
6.15
 35,500 6.20 6.20 6.13 9,030 0 0.1
19/12/2016
6.20
 47,160 6.20 6.23 6.10 28,030 0 0.3
16/12/2016
6.20
 39,050 6.13 6.23 6.10 6,050 0 0.1
15/12/2016
6.13
 58,410 6.10 6.27 6.10 6,080 0 0.1
14/12/2016
6.10
 8,150 6.20 6.27 6.10 6,020 1,210 0.1
13/12/2016
6.20
 91,060 6.27 6.27 6.08 53,130 0 0.7
12/12/2016
6.27
 150 6.27 6.37 6.23 60 0 0.0
09/12/2016
6.27
 79,640 6.32 6.37 6.18 32,150 0 0.4
08/12/2016
6.32
 58,770 6.20 6.37 6.08 170 0 0.0
07/12/2016
6.20
 66,250 6.20 6.32 6.08 35,620 0 0.4
06/12/2016
6.20
 26,590 6.23 6.32 6.08 370 0 0.0
05/12/2016
6.23
 31,760 6.13 6.32 6.08 1,670 0 0.0
02/12/2016
6.13
 11,600 6.18 6.18 6.08 0 0 0
01/12/2016
6.18
 10,770 6.23 6.23 6.13 0 0 0
30/11/2016
6.23
 17,620 6.23 6.23 6.13 6,010 0 0.1
29/11/2016
6.23
 5,600 6.23 6.30 6.13 4,050 0 0.1
28/11/2016
6.23
 6,860 6.32 6.32 6.18 20 0 0.0
25/11/2016
6.32
 23,470 6.13 6.32 6.10 1,050 15,510 -0.2
24/11/2016
6.13
 18,300 6.13 6.23 6.08 980 160 0.0
23/11/2016
6.13
 12,820 6.13 6.18 6.08 5,310 0 0.1
22/11/2016
6.13
 37,560 6.08 6.18 6.08 10,070 0 0.1
21/11/2016
6.08
 11,490 6.08 6.13 6.03 20 0 0.0
18/11/2016
6.08
 13,960 6.13 6.18 6.08 12,720 2,690 0.1
17/11/2016
6.13
 21,650 6.13 6.18 6.08 10,020 0 0.1
16/11/2016
6.13
 18,700 6.15 6.15 6.05 20 0 0.0
15/11/2016
6.15
 7,270 6.18 6.18 6.05 10 0 0.0
14/11/2016
6.18
 15,380 6.13 6.18 6.03 190 0 0.0
11/11/2016
6.13
 27,330 6.08 6.23 6.03 140 0 0.0
10/11/2016
6.08
 32,320 6.03 6.18 5.93 40 0 0.0
09/11/2016
6.03
 80,130 6.05 6.05 5.88 33,670 35,020 -0.0
08/11/2016
6.05
 17,040 6.08 6.13 5.83 13,330 0 0.2
07/11/2016
6.08
 116,610 6.13 6.18 5.90 53,030 48,000 0.1
04/11/2016
6.13
 68,270 6.15 6.15 6.05 66,980 10,000 0.7
03/11/2016
6.15
 80,490 6.23 6.23 6.08 57,900 15,410 0.5
02/11/2016
6.23
 94,890 6.30 6.37 6.18 68,250 51,000 0.2
01/11/2016
6.30
 76,190 6.27 6.32 6.18 50,420 600 0.6
31/10/2016
6.27
 44,290 6.23 6.37 6.18 32,770 0 0.4
28/10/2016
6.23
 26,540 6.32 6.37 6.23 0 0 0
27/10/2016
6.32
 54,020 6.35 6.35 6.23 35,300 0 0.4
26/10/2016
6.35
 73,980 6.30 6.37 6.20 45,000 0 0.6
25/10/2016
6.30
 39,690 6.42 6.42 6.20 30,000 0 0.4
24/10/2016
6.42
 43,200 6.47 6.47 6.23 60 0 0.0
21/10/2016
6.47
 22,460 6.42 6.52 6.32 3,000 0 0.0
20/10/2016
6.42
 82,470 6.42 6.57 6.42 10,000 0 0.1
19/10/2016
6.42
 93,890 6.30 6.42 6.20 13,770 0 0.2
18/10/2016
6.30
 55,570 6.35 6.35 6.18 38,430 16,000 0.3
17/10/2016
6.35
 92,560 6.35 6.47 6.32 38,050 520 0.5
14/10/2016
6.35
 86,640 6.37 6.37 6.18 54,620 0 0.7
13/10/2016
6.37
 35,630 6.37 6.42 6.18 10 0 0.0
12/10/2016
6.37
 121,060 6.42 6.62 6.23 47,340 0 0.6
11/10/2016
6.42
 117,330 6.32 6.42 6.27 30,650 0 0.4
10/10/2016
6.32
 133,180 6.32 6.40 6.13 70,990 0 0.9
07/10/2016
6.32
 103,120 6.40 6.50 6.03 29,590 0 0.4
06/10/2016
6.40
 124,450 6.18 6.60 6.27 0 1,140 -0.0
05/10/2016
6.18
 325,390 5.78 6.18 5.83 12,050 0 0.1
04/10/2016
5.78
 225,910 5.73 5.93 5.73 85,160 0 1.0
03/10/2016
5.73
 99,340 5.78 5.83 5.73 80,350 0 0.9
30/09/2016
5.78
 39,550 5.78 5.93 5.73 4,430 0 0.1
29/09/2016
5.78
 100,090 5.53 5.83 5.58 20,030 0 0.2
28/09/2016
5.53
 26,860 5.51 5.56 5.48 10,020 0 0.1
27/09/2016
5.51
 13,510 5.66 5.66 5.43 100 0 0.0
26/09/2016
5.66
 7,330 5.66 5.66 5.48 30 0 0.0
23/09/2016
5.66
 8,260 5.66 5.71 5.53 30 0 0.0
22/09/2016
5.66
 28,730 5.58 5.68 5.48 10,730 0 0.1
21/09/2016
5.58
 26,490 5.43 5.63 5.43 4,020 20,000 -0.2
20/09/2016
5.43
 69,410 5.63 5.63 5.43 50,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |