CTCP Đầu tư Phát triển Gas Đô thị (pcg)

5.50
0.50
(10%)
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
(2024-08-20) 		0.30 5.77% 37,100 2,100 0.0
4.20
5.50
5.50
2 tháng
(2024-07-22) 		-0.30 -5.17% 43,700 2,100 0.0
4.20
5.90
5.50
3 tháng
(2024-06-21) 		-0.50 -8.33% 49,900 -1,900 -0.0
4.20
6.10
5.50
6 tháng
(2024-03-25) 		-1.40 -20.29% 139,912 3,400 0.0
4.20
6.90
5.50
12 tháng
(2023-09-25) 		-0.80 -12.70% 457,846 50,873 0.4
4.20
7.80
5.50
24 tháng
(2022-09-30) 		-1.50 -21.43% 4,783,862 744,573 5.2
4.20
7.80
5.50
36 tháng
(2021-10-05) 		-7.50 -57.69% 21,989,061 1,502,873 10.5
4.20
13.50
5.50
60 tháng
(2019-10-16) 		-13.40 -70.90% 29,301,548 327,773 -0.0
4
20.50
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2012
3.84
 28,600 3.69 3.84 3.54 20,000 1,500 0.1
19/04/2012
3.69
 83,700 3.92 4.07 3.69 30,000 3,100 0.1
18/04/2012
3.92
 19,900 4.14 4.14 3.92 4,000 0 0.0
17/04/2012
4.14
 15,800 4.14 4.14 3.92 10,000 1,500 0.0
16/04/2012
4.14
 26,400 4.14 4.14 3.92 9,000 1,500 0.0
13/04/2012
4.14
 4,300 4.14 4.14 3.92 0 0 0
12/04/2012
4.14
 12,800 4.07 4.22 3.84 0 1,800 -0.0
11/04/2012
4.07
 17,800 3.92 4.07 3.69 0 10,200 -0.1
10/04/2012
3.92
 7,600 3.92 3.92 3.92 0 0 0
09/04/2012
3.92
 3,900 3.84 3.92 3.84 0 0 0
06/04/2012
3.84
 10,200 3.84 3.84 3.84 0 0 0
05/04/2012
3.84
 5,500 3.84 3.84 3.84 0 0 0
04/04/2012
3.84
 16,800 3.77 3.84 3.77 0 0 0
03/04/2012
3.77
 0 3.77 3.77 3.77 0 0 0
30/03/2012
3.77
 7,600 3.69 3.77 3.77 0 0 0
29/03/2012
3.69
 21,000 3.92 3.92 3.69 0 0 0
28/03/2012
3.92
 33,900 3.77 3.99 3.69 0 0 0
27/03/2012
3.77
 32,700 3.69 3.92 3.54 0 0 0
26/03/2012
3.69
 24,800 3.61 3.69 3.46 1,500 0 0.0
23/03/2012
3.61
 10,800 3.54 3.61 3.31 4,000 0 0.0
22/03/2012
3.54
 1,500 3.61 3.92 3.54 0 100 -0.0
21/03/2012
3.61
 19,200 3.61 3.84 3.61 0 7,500 -0.0
20/03/2012
3.61
 62,600 3.39 3.61 3.54 51,000 0 0.2
19/03/2012
3.39
 4,500 3.09 3.39 3.16 100 0 0.0
16/03/2012
3.09
 1,300 3.39 3.46 3.09 100 1,200 -0.0
15/03/2012
3.39
 8,000 3.24 3.39 3.16 3,300 0 0.0
14/03/2012
3.24
 700 3.09 3.39 3.24 200 0 0.0
13/03/2012
3.09
 10,500 3.16 3.31 3.09 10,000 200 0.0
12/03/2012
3.16
 500 3.16 3.16 3.16 0 0 0
09/03/2012
3.16
 10,600 3.39 3.39 3.16 3,000 0 0.0
08/03/2012
3.39
 3,400 3.61 3.61 3.39 2,000 0 0.0
07/03/2012
3.61
 500 3.46 3.61 3.61 0 0 0
06/03/2012
3.46
 3,700 3.69 3.77 3.46 0 0 0
05/03/2012
3.69
 45,600 3.46 3.69 3.69 0 10,000 -0.0
02/03/2012
3.46
 10,600 3.31 3.46 3.39 0 0 0
01/03/2012
3.31
 10,900 3.24 3.31 3.24 0 0 0
29/02/2012
3.24
 11,400 3.09 3.24 3.16 8,000 0 0.0
28/02/2012
3.09
 500 3.24 3.24 3.09 0 500 -0.0
27/02/2012
3.24
 100 3.01 3.24 3.24 0 0 0
24/02/2012
3.01
 3,900 3.01 3.16 3.01 0 0 0
23/02/2012
3.01
 1,200 3.16 3.31 3.01 0 200 -0.0
22/02/2012
3.16
 0 3.16 3.16 3.16 0 0 0
21/02/2012
3.16
 6,400 3.31 3.31 3.16 0 0 0
20/02/2012
3.31
 6,600 3.46 3.46 3.31 6,200 0 0.0
17/02/2012
3.46
 6,500 3.39 3.69 3.46 0 0 0
16/02/2012
3.39
 4,800 3.39 3.54 3.39 1,600 0 0.0
15/02/2012
3.39
 1,000 3.24 3.39 3.39 0 0 0
14/02/2012
3.24
 0 3.39 3.24 3.24 0 0 0
13/02/2012
3.39
 2,900 3.31 3.39 3.24 2,200 0 0.0
10/02/2012
3.31
 0 3.31 3.31 3.31 0 0 0
09/02/2012
3.31
 500 3.09 3.31 3.31 500 400 0.0
08/02/2012
3.09
 3,900 3.31 3.39 3.09 3,800 100 0.0
07/02/2012
3.31
 0 3.31 3.31 3.31 0 0 0
06/02/2012
3.31
 0 3.31 3.31 3.31 0 0 0
03/02/2012
3.31
 1,000 3.39 3.39 3.31 0 0 0
02/02/2012
3.39
 1,400 3.46 3.54 3.39 500 200 0.0
01/02/2012
3.46
 0 3.39 3.46 3.46 0 0 0
31/01/2012
3.39
 800 3.61 3.84 3.39 700 500 0.0
30/01/2012
3.61
 0 3.61 3.61 3.61 0 0 0
20/01/2012
3.61
 0 3.61 3.61 3.61 0 0 0
19/01/2012
3.61
 0 3.61 3.61 3.61 0 0 0
18/01/2012
3.61
 100 3.39 3.61 3.61 0 0 0
17/01/2012
3.39
 12,000 3.24 3.39 3.39 12,000 0 0.1
16/01/2012
3.24
 2,000 3.39 3.39 3.24 0 0 0
13/01/2012
3.39
 6,600 3.61 3.61 3.39 3,400 0 0.0
12/01/2012
3.61
 0 3.61 3.61 3.61 0 0 0
11/01/2012
3.61
 1,000 3.84 3.84 3.61 0 0 0
10/01/2012
3.84
 0 3.84 3.84 3.84 0 0 0
09/01/2012
3.84
 9,900 4.07 4.07 3.84 0 0 0
06/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
05/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
04/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
03/01/2012
4.07
 0 4.07 4.07 4.07 0 0 0
30/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
29/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
28/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
27/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
26/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
23/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
22/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
21/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
20/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
19/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
16/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
15/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
14/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
13/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
12/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
09/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
08/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
07/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
06/12/2011
4.07
 0 4.07 4.07 4.07 0 0 0
05/12/2011
4.07
 100 3.84 4.07 4.07 0 0 0
02/12/2011
3.84
 0 3.84 3.84 3.84 0 0 0
01/12/2011
3.84
 0 3.84 3.84 3.84 0 0 0
30/11/2011
3.84
 0 3.84 3.84 3.84 0 0 0
29/11/2011
3.84
 0 3.84 3.84 3.84 0 0 0
28/11/2011
3.84
 400 3.69 3.84 3.84 0 0 0
25/11/2011
3.69
 0 3.69 3.69 3.69 0 0 0
24/11/2011
3.69
 100 3.61 3.69 3.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |