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)
21/11/2013
3.78
 1,133,210 3.81 3.94 3.78 0 101,450 -1.2
20/11/2013
3.81
 775,580 3.78 3.85 3.78 0 0 0
19/11/2013
3.78
 668,800 3.85 3.88 3.78 0 0 0
18/11/2013
3.85
 708,470 3.75 3.85 3.78 0 10,000 -0.1
15/11/2013
3.75
 513,780 3.75 3.78 3.69 0 0 0
14/11/2013
3.75
 291,100 3.75 3.78 3.72 0 0 0
13/11/2013
3.75
 274,110 3.78 3.81 3.75 0 0 0
12/11/2013
3.78
 1,368,460 3.78 3.91 3.78 0 0 0
11/11/2013
3.78
 325,640 3.72 3.78 3.72 850 0 0.0
08/11/2013
3.72
 410,390 3.75 3.78 3.72 0 0 0
07/11/2013
3.75
 1,105,790 3.75 3.88 3.75 36,000 0 0.4
06/11/2013
3.75
 684,120 3.69 3.81 3.65 53,180 0 0.6
05/11/2013
3.69
 679,510 3.59 3.72 3.56 0 0 0
04/11/2013
3.59
 496,310 3.62 3.65 3.56 0 0 0
01/11/2013
3.62
 194,380 3.59 3.65 3.59 0 0 0
31/10/2013
3.59
 282,890 3.62 3.62 3.56 0 0 0
30/10/2013
3.62
 257,420 3.65 3.65 3.59 14,000 8,000 0.1
29/10/2013
3.65
 554,600 3.56 3.65 3.56 0 0 0
28/10/2013
3.56
 611,380 3.69 3.72 3.56 0 0 0
25/10/2013
3.69
 451,730 3.69 3.75 3.65 0 0 0
24/10/2013
3.69
 596,920 3.78 3.81 3.65 0 0 0
23/10/2013
3.78
 671,920 3.78 3.88 3.78 0 0 0
22/10/2013
3.78
 577,400 3.81 3.81 3.72 0 5,690 -0.1
21/10/2013
3.81
 1,695,270 3.62 3.85 3.65 0 0 0
18/10/2013
3.62
 320,390 3.62 3.65 3.59 0 0 0
17/10/2013
3.62
 404,940 3.62 3.69 3.59 0 12,000 -0.1
16/10/2013
3.62
 429,930 3.59 3.69 3.59 0 0 0
15/10/2013
3.59
 356,150 3.50 3.59 3.50 0 0 0
14/10/2013
3.50
 420,560 3.56 3.56 3.50 0 0 0
11/10/2013
3.56
 439,830 3.59 3.65 3.56 0 0 0
10/10/2013
3.59
 741,770 3.56 3.65 3.50 0 0 0
09/10/2013
3.56
 326,450 3.62 3.62 3.53 0 0 0
08/10/2013
3.62
 539,800 3.65 3.65 3.53 0 0 0
07/10/2013
3.65
 543,000 3.65 3.75 3.62 0 0 0
04/10/2013
3.65
 647,170 3.59 3.69 3.50 0 30,000 -0.3
03/10/2013
3.59
 655,400 3.69 3.69 3.56 0 0 0
02/10/2013
3.69
 836,110 3.65 3.75 3.62 0 0 0
01/10/2013
3.65
 1,804,010 3.56 3.75 3.56 0 0 0
30/09/2013
3.56
 511,930 3.53 3.56 3.46 0 6,000 -0.1
27/09/2013
3.53
 729,490 3.50 3.62 3.46 30,000 0 0.3
26/09/2013
3.50
 690,120 3.46 3.50 3.37 0 0 0
25/09/2013
3.46
 1,236,490 3.43 3.62 3.37 0 0 0
24/09/2013
3.43
 1,052,540 3.34 3.50 3.37 100 5,000 -0.1
23/09/2013
3.34
 1,112,040 3.15 3.34 3.15 0 0 0
20/09/2013
3.15
 165,230 3.18 3.21 3.15 0 0 0
19/09/2013
3.18
 124,890 3.18 3.21 3.15 0 2,750 -0.0
18/09/2013
3.18
 281,670 3.15 3.24 3.15 51,350 0 0.5
17/09/2013
3.15
 406,060 3.24 3.24 3.15 0 0 0
16/09/2013
3.24
 535,960 3.18 3.30 3.18 2,750 0 0.0
13/09/2013
3.18
 228,900 3.11 3.18 3.11 56,640 90 0.6
12/09/2013
3.11
 194,620 3.11 3.15 3.08 43,550 0 0.4
11/09/2013
3.11
 146,070 3.08 3.11 3.08 6,500 0 0.1
10/09/2013
3.08
 57,300 3.05 3.11 3.05 0 0 0
09/09/2013
3.05
 310,440 3.11 3.11 3.05 0 0 0
06/09/2013
3.11
 59,020 3.08 3.11 3.08 0 0 0
05/09/2013
3.08
 76,250 3.05 3.11 3.08 0 0 0
04/09/2013
3.05
 153,840 3.11 3.11 3.05 0 0 0
03/09/2013
3.11
 95,740 3.11 3.15 3.08 0 0 0
30/08/2013
3.11
 207,230 3.08 3.15 3.05 0 0 0
29/08/2013
3.08
 88,630 3.08 3.11 3.05 0 0 0
28/08/2013
3.08
 465,890 3.15 3.15 3.05 0 0 0
27/08/2013
3.15
 220,200 3.15 3.18 3.11 0 0 0
26/08/2013
3.15
 213,150 3.08 3.15 3.05 0 190 -0.0
23/08/2013
3.08
 403,090 3.11 3.15 3.05 0 0 0
22/08/2013
3.11
 278,720 3.18 3.18 3.11 0 0 0
21/08/2013
3.18
 223,180 3.24 3.24 3.15 0 6,000 -0.1
20/08/2013
3.24
 1,015,180 3.11 3.27 3.15 0 6,410 -0.1
19/08/2013
3.11
 285,630 3.11 3.15 3.08 0 300 -0.0
16/08/2013
3.11
 422,250 3.08 3.11 3.08 0 0 0
15/08/2013
3.08
 291,110 3.02 3.11 3.02 50,000 0 0.5
14/08/2013
3.02
 133,160 2.99 3.02 2.96 0 0 0
13/08/2013
2.99
 186,680 3.02 3.05 2.99 0 0 0
12/08/2013
3.02
 88,550 3.05 3.05 3.02 0 0 0
09/08/2013
3.05
 49,830 3.02 3.05 2.99 0 0 0
08/08/2013
3.02
 142,690 3.05 3.05 3.02 0 0 0
07/08/2013
3.05
 94,430 3.05 3.08 3.02 0 0 0
06/08/2013
3.05
 136,420 3.02 3.05 3.02 0 0 0
05/08/2013
3.02
 163,280 3.05 3.08 3.02 300 0 0.0
02/08/2013
3.05
 200,410 2.99 3.05 3.02 3,000 0 0.0
01/08/2013
2.99
 133,320 3.02 3.02 2.99 0 0 0
31/07/2013
3.02
 77,250 3.02 3.05 2.99 0 0 0
30/07/2013
3.02
 306,220 2.96 3.02 2.92 0 600 -0.0
29/07/2013
2.96
 194,610 2.96 3.02 2.92 0 0 0
26/07/2013
2.96
 219,880 2.99 3.02 2.96 0 0 0
25/07/2013
2.99
 192,000 3.02 3.05 2.99 5,000 0 0.0
24/07/2013
3.02
 265,770 3.05 3.05 3.02 0 400 -0.0
23/07/2013
3.05
 167,450 3.05 3.08 3.02 300 15,000 -0.1
22/07/2013
3.05
 233,570 3.11 3.11 3.05 5,000 0 0.0
19/07/2013
3.11
 235,800 3.11 3.15 3.08 0 0 0
18/07/2013
3.11
 191,250 3.15 3.18 3.11 0 0 0
17/07/2013
3.15
 173,710 3.18 3.18 3.11 6,000 0 0.1
16/07/2013
3.18
 493,740 3.05 3.18 3.05 15,000 1,000 0.1
15/07/2013
3.05
 116,040 3.05 3.08 3.05 0 0 0
12/07/2013
3.05
 86,230 2.99 3.05 2.99 3,000 2,510 0.0
11/07/2013
2.99
 135,500 2.96 2.99 2.92 0 0 0
10/07/2013
2.96
 125,350 2.99 3.02 2.96 5,000 0 0.0
09/07/2013
2.99
 102,560 2.92 2.99 2.92 0 0 0
08/07/2013
2.92
 154,320 2.96 2.96 2.92 0 0 0
05/07/2013
2.96
 200,630 2.96 2.99 2.92 0 0 0
04/07/2013
2.96
 144,560 2.96 2.99 2.92 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |