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)
22/11/2011
0.96
 4,660 0.96 0.96 0.93 0 0 0
21/11/2011
0.96
 15,990 0.96 0.96 0.94 0 0 0
18/11/2011
0.96
 74,830 0.98 0.98 0.94 30,030 58,000 -0.2
17/11/2011
0.98
 30,050 0.99 0.99 0.96 0 29,000 -0.2
16/11/2011
0.99
 8,540 0.98 0.99 0.96 0 2,510 -0.0
15/11/2011
0.98
 57,670 0.98 0.99 0.94 11,600 30,300 -0.1
14/11/2011
0.98
 24,120 1.01 1.01 0.98 6,000 15,190 -0.1
11/11/2011
1.01
 44,740 1.05 1.05 1.01 4,000 15,770 -0.1
10/11/2011
1.05
 9,080 1.08 1.08 1.05 2,000 0 0.0
09/11/2011
1.08
 2,390 1.08 1.08 1.06 2,000 0 0.0
08/11/2011
1.08
 14,960 1.08 1.08 1.06 4,000 11,370 -0.0
07/11/2011
1.08
 54,200 1.11 1.11 1.06 2,080 22,900 -0.1
04/11/2011
1.11
 6,850 1.11 1.13 1.11 0 0 0
03/11/2011
1.11
 18,890 1.11 1.11 1.10 0 0 0
02/11/2011
1.11
 29,220 1.15 1.15 1.10 2,000 0 0.0
01/11/2011
1.15
 13,920 1.17 1.17 1.13 0 0 0
31/10/2011
1.17
 11,830 1.17 1.20 1.17 0 0 0
28/10/2011
1.17
 106,840 1.15 1.20 1.13 50,000 0 0.3
27/10/2011
1.15
 23,600 1.15 1.15 1.11 13,300 100 0.1
26/10/2011
1.15
 18,170 1.15 1.15 1.10 0 0 0
25/10/2011
1.15
 5,390 1.15 1.15 1.11 0 0 0
24/10/2011
1.15
 2,200 1.15 1.17 1.13 0 0 0
21/10/2011
1.15
 10,180 1.11 1.15 1.08 0 0 0
20/10/2011
1.11
 1,320 1.10 1.11 1.06 0 0 0
19/10/2011
1.10
 38,780 1.10 1.10 1.06 0 0 0
18/10/2011
1.10
 40,400 1.11 1.11 1.10 7,930 0 0.1
17/10/2011
1.11
 6,960 1.13 1.13 1.11 0 0 0
14/10/2011
1.13
 20,700 1.15 1.15 1.13 0 0 0
13/10/2011
1.15
 2,140 1.15 1.15 1.11 0 0 0
12/10/2011
1.15
 20,300 1.15 1.15 1.11 6,870 0 0.0
11/10/2011
1.15
 9,140 1.11 1.15 1.13 6,200 0 0.0
10/10/2011
1.11
 4,800 1.13 1.13 1.11 0 0 0
07/10/2011
1.13
 30,980 1.13 1.17 1.11 0 0 0
06/10/2011
1.13
 18,100 1.11 1.15 1.11 0 0 0
05/10/2011
1.11
 5,180 1.11 1.13 1.11 0 0 0
04/10/2011
1.11
 11,860 1.11 1.13 1.08 0 0 0
03/10/2011
1.11
 18,280 1.15 1.15 1.11 0 0 0
30/09/2011
1.15
 13,620 1.17 1.17 1.13 0 0 0
29/09/2011
1.17
 57,700 1.18 1.18 1.15 100 0 0.0
28/09/2011
1.18
 16,810 1.15 1.18 1.15 0 0 0
27/09/2011
1.15
 22,170 1.15 1.18 1.15 14,750 390 0.1
26/09/2011
1.15
 18,430 1.18 1.20 1.15 0 0 0
23/09/2011
1.18
 57,280 1.22 1.22 1.17 400 2,000 -0.0
22/09/2011
1.22
 68,120 1.17 1.22 1.13 1,000 0 0.0
21/09/2011
1.17
 46,170 1.17 1.20 1.15 0 3,490 -0.0
20/09/2011
1.17
 19,410 1.20 1.25 1.17 0 1,510 -0.0
19/09/2011
1.20
 22,980 1.17 1.22 1.13 0 0 0
16/09/2011
1.17
 90,850 1.22 1.22 1.17 26,500 0 0.2
15/09/2011
1.22
 93,830 1.25 1.25 1.20 0 0 0
14/09/2011
1.25
 93,040 1.30 1.34 1.25 5,000 0 0.0
13/09/2011
1.30
 143,140 1.25 1.30 1.25 0 16,610 -0.1
12/09/2011
1.25
 68,280 1.25 1.28 1.25 0 0 0
09/09/2011
1.25
 167,550 1.20 1.25 1.18 16,280 300 0.1
08/09/2011
1.20
 85,610 1.17 1.22 1.18 0 0 0
07/09/2011
1.17
 45,470 1.11 1.17 1.15 0 0 0
06/09/2011
1.11
 47,160 1.13 1.13 1.10 1,100 410 0.0
05/09/2011
1.13
 111,950 1.17 1.20 1.13 0 0 0
01/09/2011
1.17
 139,930 1.11 1.17 1.10 19,220 0 0.1
31/08/2011
1.11
 48,450 1.11 1.13 1.10 0 0 0
30/08/2011
1.11
 73,020 1.11 1.17 1.11 0 0 0
29/08/2011
1.11
 29,850 1.10 1.11 1.06 0 0 0
26/08/2011
1.10
 21,980 1.10 1.10 1.08 0 0 0
25/08/2011
1.10
 11,510 1.10 1.10 1.08 0 0 0
24/08/2011
1.10
 14,250 1.08 1.11 1.06 0 0 0
23/08/2011
1.08
 77,670 1.13 1.13 1.08 30,000 6,000 0.2
22/08/2011
1.13
 74,230 1.08 1.13 1.08 0 0 0
19/08/2011
1.08
 51,460 1.10 1.10 1.05 14,950 0 0.1
18/08/2011
1.10
 44,300 1.08 1.11 1.06 9,840 0 0.1
17/08/2011
1.08
 21,970 1.05 1.08 1.05 6,400 0 0.0
16/08/2011
1.05
 52,480 1.01 1.05 1.01 33,630 0 0.2
15/08/2011
1.01
 15,220 1.01 1.01 0.99 0 0 0
12/08/2011
1.01
 9,420 0.99 1.01 0.98 3,000 0 0.0
11/08/2011
0.99
 52,770 0.99 0.99 0.98 0 0 0
10/08/2011
0.99
 710 0.98 0.99 0.96 0 0 0
09/08/2011
0.98
 23,110 1.03 1.03 0.98 3,000 0 0.0
08/08/2011
1.03
 5,530 1.03 1.03 0.99 0 0 0
05/08/2011
1.03
 28,270 1.03 1.03 0.98 0 0 0
04/08/2011
1.03
 58,610 1.01 1.05 1.01 0 0 0
03/08/2011
1.01
 20,050 1.03 1.03 0.99 0 0 0
02/08/2011
1.03
 35,320 1.01 1.05 0.99 0 0 0
01/08/2011
1.01
 55,760 1.06 1.08 1.01 0 0 0
29/07/2011
1.06
 59,800 1.11 1.11 1.06 50 0 0.0
28/07/2011
1.11
 4,410 1.10 1.11 1.06 0 0 0
27/07/2011
1.10
 3,610 1.10 1.10 1.06 0 0 0
26/07/2011
1.10
 17,660 1.08 1.11 1.08 0 0 0
25/07/2011
1.08
 17,050 1.11 1.13 1.08 0 0 0
22/07/2011
1.11
 30,610 1.06 1.11 1.11 27,110 0 0.2
21/07/2011
1.06
 23,890 1.10 1.10 1.06 50 0 0.0
20/07/2011
1.10
 16,300 1.08 1.11 1.10 11,000 0 0.1
19/07/2011
1.08
 27,590 1.11 1.11 1.08 0 0 0
18/07/2011
1.11
 2,209 1.11 1.11 1.06 600 0 0.0
15/07/2011
1.11
 14,400 1.10 1.13 1.11 0 0 0
14/07/2011
1.10
 16,680 1.10 1.11 1.08 0 0 0
13/07/2011
1.10
 15,100 1.10 1.13 1.10 70 0 0.0
12/07/2011
1.10
 21,150 1.13 1.13 1.10 2,360 0 0.0
11/07/2011
1.13
 26,080 1.15 1.17 1.10 0 0 0
08/07/2011
1.15
 13,630 1.15 1.17 1.15 0 0 0
07/07/2011
1.15
 8,420 1.17 1.20 1.15 1,500 0 0.0
06/07/2011
1.17
 20,450 1.18 1.18 1.15 0 0 0
05/07/2011
1.18
 37,040 1.15 1.20 1.15 870 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |