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)
30/11/2015
5.52
 359,180 5.48 5.67 5.52 0 0 0
27/11/2015
5.48
 228,770 5.71 5.71 5.48 7,000 0 0.1
26/11/2015
5.71
 431,890 5.67 5.82 5.55 37,670 0 0.6
25/11/2015
5.67
 974,760 5.55 5.86 5.37 2,300 0 0.0
24/11/2015
5.55
 196,060 5.40 5.71 5.37 7,000 0 0.1
23/11/2015
5.40
 53,410 5.21 5.40 5.29 0 0 0
20/11/2015
5.21
 418,890 5.21 5.37 5.21 3,500 0 0.0
19/11/2015
5.21
 465,590 5.18 5.33 5.14 0 0 0
18/11/2015
5.18
 283,610 5.10 5.37 5.18 0 0 0
17/11/2015
5.10
 90,900 5.25 5.44 5.10 0 0 0
16/11/2015
5.25
 27,370 5.55 5.55 5.25 0 0 0
13/11/2015
5.55
 19,780 5.44 5.55 5.44 0 0 0
12/11/2015
5.44
 16,810 5.52 5.52 5.44 0 0 0
11/11/2015
5.52
 32,070 5.63 5.63 5.48 0 0 0
10/11/2015
5.63
 360 5.63 5.63 5.52 60 290 -0.0
09/11/2015
5.63
 17,190 5.52 5.63 5.48 2,700 30 0.0
06/11/2015
5.52
 21,980 5.59 5.59 5.52 0 0 0
05/11/2015
5.59
 29,580 5.67 5.74 5.59 0 0 0
04/11/2015
5.67
 29,120 5.78 5.78 5.59 0 0 0
03/11/2015
5.78
 36,180 5.78 5.82 5.59 400 0 0.0
02/11/2015
5.78
 9,670 5.82 5.89 5.74 320 600 -0.0
30/10/2015
5.82
 104,250 5.78 5.97 5.78 0 0 0
29/10/2015
5.78
 207,860 5.55 5.82 5.59 6,020 0 0.1
28/10/2015
5.55
 28,050 5.48 5.59 5.52 0 0 0
27/10/2015
5.48
 3,600 5.55 5.55 5.48 0 0 0
26/10/2015
5.55
 26,970 5.48 5.55 5.48 0 0 0
23/10/2015
5.48
 24,510 5.52 5.52 5.48 0 0 0
22/10/2015
5.52
 86,100 5.55 5.55 5.48 0 0 0
21/10/2015
5.55
 65,480 5.48 5.55 5.44 0 0 0
20/10/2015
5.48
 83,460 5.52 5.55 5.44 0 0 0
19/10/2015
5.52
 14,410 5.59 5.59 5.48 0 0 0
16/10/2015
5.59
 21,770 5.55 5.59 5.55 0 0 0
15/10/2015
5.55
 4,570 5.55 5.55 5.52 0 0 0
14/10/2015
5.55
 7,560 5.52 5.55 5.52 0 0 0
13/10/2015
5.52
 3,010 5.52 5.67 5.52 60 0 0.0
12/10/2015
5.52
 134,290 5.44 5.59 5.44 0 0 0
09/10/2015
5.44
 10,050 5.44 5.44 5.44 0 0 0
08/10/2015
5.44
 8,490 5.44 5.44 5.37 40 0 0.0
07/10/2015
5.44
 76,600 5.44 5.48 5.40 0 0 0
06/10/2015
5.44
 10,870 5.44 5.44 5.33 0 0 0
05/10/2015
5.44
 1,300 5.33 5.44 5.33 0 0 0
02/10/2015
5.33
 2,830 5.37 5.37 5.33 0 0 0
01/10/2015
5.37
 8,280 5.37 5.37 5.33 0 1,150 -0.0
30/09/2015
5.37
 3,000 5.37 5.37 5.37 0 0 0
29/09/2015
5.37
 2,350 5.44 5.44 5.33 0 0 0
28/09/2015
5.44
 910 5.44 5.44 5.40 0 0 0
25/09/2015
5.44
 150 5.40 5.44 5.33 100 0 0.0
24/09/2015
5.40
 320 5.40 5.40 5.37 0 170 -0.0
23/09/2015
5.40
 0 5.40 5.40 5.40 0 0 0
22/09/2015
5.40
 6,750 5.44 5.44 5.40 0 0 0
21/09/2015
5.44
 2,010 5.52 5.52 5.40 0 0 0
18/09/2015
5.52
 2,720 5.55 5.55 5.40 520 0 0.0
17/09/2015
5.55
 10 5.40 5.55 5.55 0 0 0
16/09/2015
5.40
 5,500 5.40 5.48 5.40 0 0 0
15/09/2015
5.40
 13,000 5.40 5.40 5.40 0 0 0
14/09/2015
5.40
 20 5.40 5.40 5.40 0 0 0
11/09/2015
5.40
 1,300 5.48 5.48 5.40 0 0 0
10/09/2015
5.48
 10,150 5.48 5.48 5.40 50 0 0.0
09/09/2015
5.48
 1,150 5.52 5.52 5.40 50 0 0.0
08/09/2015
5.52
 820 5.40 5.52 5.40 0 0 0
07/09/2015
5.40
 190 5.40 5.59 5.40 170 0 0.0
04/09/2015
5.40
 5,610 5.44 5.44 5.40 0 0 0
03/09/2015
5.44
 15,020 5.48 5.48 5.40 0 0 0
01/09/2015
5.48
 7,110 5.40 5.48 5.40 0 0 0
31/08/2015
5.40
 8,010 5.55 5.67 5.40 0 0 0
28/08/2015
5.55
 29,150 5.37 5.59 5.37 4,300 0 0.1
27/08/2015
5.37
 47,620 5.33 5.44 5.33 550 0 0.0
26/08/2015
5.33
 14,710 5.29 5.33 5.29 1,500 0 0.0
25/08/2015
5.29
 41,990 5.14 5.29 5.14 1,000 0 0.0
24/08/2015
5.14
 58,190 5.40 5.40 5.14 550 0 0.0
21/08/2015
5.40
 92,890 5.40 5.40 5.37 0 0 0
20/08/2015
5.40
 49,350 5.40 5.40 5.40 0 0 0
19/08/2015
5.40
 13,610 5.55 5.55 5.40 0 0 0
18/08/2015
5.55
 100 5.44 5.55 5.48 100 0 0.0
17/08/2015
5.44
 84,540 5.44 5.44 5.37 0 0 0
14/08/2015
5.44
 28,750 5.44 5.48 5.33 40 0 0.0
13/08/2015
5.44
 55,060 5.44 5.59 5.40 250 0 0.0
12/08/2015
5.44
 27,460 5.48 5.52 5.44 0 0 0
11/08/2015
5.48
 11,020 5.55 5.55 5.44 0 0 0
10/08/2015
5.55
 1,200 5.55 5.67 5.48 130 0 0.0
07/08/2015
5.55
 9,310 5.52 5.63 5.48 5,300 0 0.1
06/08/2015
5.52
 7,500 5.67 5.67 5.52 120 0 0.0
05/08/2015
5.67
 57,160 5.40 5.67 5.40 13,200 0 0.2
04/08/2015
5.40
 18,360 5.33 5.44 5.29 2,800 0 0.0
03/08/2015
5.33
 16,070 5.44 5.44 5.33 14,400 0 0.2
31/07/2015
5.44
 28,350 5.37 5.44 5.37 0 10 -0.0
30/07/2015
5.37
 3,080 5.40 5.40 5.37 0 100 -0.0
29/07/2015
5.40
 21,300 5.40 5.40 5.40 0 100 -0.0
28/07/2015
5.40
 168,690 5.37 5.40 5.33 0 400 -0.0
27/07/2015
5.37
 73,270 5.37 5.40 5.37 0 300 -0.0
24/07/2015
5.37
 27,680 5.40 5.40 5.37 710 300 0.0
23/07/2015
5.40
 157,900 5.37 5.40 5.37 0 0 0
22/07/2015
5.37
 21,650 5.37 5.44 5.37 0 500 -0.0
21/07/2015
5.37
 21,290 5.37 5.37 5.37 0 0 0
20/07/2015
5.37
 29,050 5.40 5.40 5.29 0 300 -0.0
17/07/2015
5.40
 55,580 5.37 5.40 5.37 0 4,010 -0.1
16/07/2015
5.37
 114,240 5.37 5.37 5.29 0 0 0
15/07/2015
5.37
 87,880 5.37 5.37 5.37 0 0 0
14/07/2015
5.37
 131,810 5.37 5.37 5.37 0 0 0
13/07/2015
5.37
 328,620 5.37 5.40 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |