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
(2024-08-20) 		-0.25 -1.71% 714,600 23,400 0.3
14.40
14.80
14.40
2 tháng
(2024-07-22) 		-0.10 -0.69% 1,638,900 46,198 0.7
14.20
15.20
14.40
3 tháng
(2024-06-21) 		-0.35 -2.37% 2,232,000 35,281 0.5
14.20
15.20
14.40
6 tháng
(2024-03-25) 		0.74 5.45% 6,217,100 49,958 0.7
13.05
16.07
14.40
12 tháng
(2023-09-25) 		-0.28 -1.89% 8,781,400 -122,985 -1.7
12.96
16.07
14.40
24 tháng
(2022-09-30) 		-1.43 -9.03% 16,958,900 -1,664,350 -25.3
12.96
16.07
14.40
36 tháng
(2021-10-05) 		-10.11 -41.24% 41,534,800 -474,301 -1.5
12.96
24.51
14.40
60 tháng
(2019-10-16) 		5.15 55.64% 75,892,800 -3,935,191 -65.0
7.86
24.75
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2010
2.29
 118,440 2.40 2.43 2.29 0 0 0
09/09/2010
2.40
 74,670 2.34 2.45 2.36 0 0 0
08/09/2010
2.34
 135,070 2.43 2.43 2.31 800 0 0.0
07/09/2010
2.43
 167,180 2.39 2.50 2.33 0 0 0
06/09/2010
2.39
 61,370 2.29 2.39 2.36 0 0 0
01/09/2010
2.29
 167,750 2.19 2.29 2.24 0 0 0
31/08/2010
2.19
 109,930 2.08 2.19 2.13 0 0 0
30/08/2010
2.08
 53,100 1.99 2.08 2.07 0 0 0
27/08/2010
1.99
 49,500 2.06 2.08 1.96 10 0 0.0
26/08/2010
2.06
 47,960 2.08 2.15 2.04 0 5,000 -0.1
25/08/2010
2.08
 121,380 2.19 2.19 2.08 10 0 0.0
24/08/2010
2.19
 191,980 2.30 2.30 2.19 2,100 0 0.0
23/08/2010
2.30
 51,260 2.31 2.31 2.27 0 0 0
20/08/2010
2.31
 114,420 2.33 2.33 2.27 5,100 0 0.1
19/08/2010
2.33
 60,100 2.33 2.35 2.30 0 0 0
18/08/2010
2.33
 61,660 2.40 2.40 2.30 110 0 0.0
17/08/2010
2.40
 29,540 2.45 2.45 2.38 0 0 0
16/08/2010
2.45
 198,530 2.34 2.45 2.36 5,200 5,000 0.0
13/08/2010
2.34
 78,480 2.33 2.34 2.22 1,150 0 0.0
12/08/2010
2.33
 101,090 2.44 2.44 2.33 0 0 0
11/08/2010
2.44
 92,650 2.43 2.49 2.42 0 0 0
10/08/2010
2.43
 270,890 2.56 2.56 2.43 100 0 0.0
09/08/2010
2.56
 191,030 2.68 2.68 2.56 200 0 0.0
06/08/2010
2.68
 79,860 2.76 2.76 2.68 0 0 0
05/08/2010
2.76
 78,790 2.79 2.84 2.73 0 0 0
04/08/2010
2.79
 63,410 2.84 2.84 2.77 0 0 0
03/08/2010
2.84
 99,690 2.84 2.88 2.81 1,000 0 0.0
02/08/2010
2.84
 95,490 2.91 2.91 2.81 0 0 0
30/07/2010
2.91
 38,380 2.88 2.95 2.90 500 660 -0.0
29/07/2010
2.88
 94,700 2.84 2.90 2.82 0 0 0
28/07/2010
2.84
 157,230 2.90 2.95 2.81 0 0 0
27/07/2010
2.90
 183,810 2.94 2.98 2.90 0 100 -0.0
26/07/2010
2.94
 124,630 2.95 3.00 2.94 0 0 0
23/07/2010
2.95
 123,850 2.98 3.05 2.95 0 0 0
22/07/2010
2.98
 108,030 3.07 3.07 2.96 0 0 0
21/07/2010
3.07
 157,530 3.20 3.20 3.07 0 0 0
20/07/2010
3.20
 553,990 3.05 3.20 3.13 0 0 0
19/07/2010
3.05
 482,580 2.91 3.05 2.98 0 0 0
16/07/2010
2.91
 109,600 2.91 2.95 2.90 0 0 0
15/07/2010
2.91
 61,340 3.02 3.02 2.91 0 0 0
14/07/2010
3.02
 59,960 3.04 3.05 2.98 0 0 0
13/07/2010
3.04
 66,350 2.96 3.05 2.96 0 0 0
12/07/2010
2.96
 39,340 2.90 2.96 2.89 0 0 0
09/07/2010
2.90
 51,960 2.88 2.94 2.88 0 0 0
08/07/2010
2.88
 67,290 2.88 2.94 2.88 0 6,350 -0.1
07/07/2010
2.88
 66,420 2.90 2.96 2.88 0 0 0
06/07/2010
2.90
 104,750 2.94 2.99 2.90 0 0 0
05/07/2010
2.94
 45,230 2.91 2.98 2.91 0 0 0
02/07/2010
2.91
 92,000 2.91 2.98 2.91 0 0 0
01/07/2010
2.91
 64,780 2.98 2.98 2.91 0 3,600 -0.1
30/06/2010
2.98
 97,700 2.98 2.98 2.88 0 0 0
29/06/2010
2.98
 97,850 2.99 3.05 2.95 0 0 0
28/06/2010
2.99
 90,270 3.02 3.04 2.99 0 68,520 -1.6
25/06/2010
3.02
 91,040 3.11 3.11 3.02 0 0 0
24/06/2010
3.11
 105,020 3.07 3.17 3.04 0 0 0
23/06/2010
3.07
 75,940 3.12 3.14 3.07 0 490 -0.0
22/06/2010
3.12
 157,420 3.23 3.23 3.12 0 0 0
21/06/2010
3.23
 196,550 3.09 3.23 3.11 0 10,430 -0.3
18/06/2010
3.09
 133,840 3.14 3.20 3.07 10 0 0.0
17/06/2010
3.14
 311,030 3.00 3.14 2.98 10 0 0.0
16/06/2010
3.00
 106,540 2.94 3.02 2.95 0 0 0
15/06/2010
2.94
 46,910 3.02 3.03 2.94 0 120 -0.0
14/06/2010
3.02
 83,680 2.94 3.04 3.00 0 660 -0.0
11/06/2010
2.94
 42,700 2.91 2.95 2.93 0 0 0
10/06/2010
2.91
 26,780 2.86 2.94 2.86 0 0 0
09/06/2010
2.86
 48,260 2.90 3.00 2.86 0 0 0
08/06/2010
2.90
 58,320 2.91 2.91 2.85 0 19,330 -0.4
07/06/2010
2.91
 130,180 3.07 3.07 2.91 0 21,360 -0.5
04/06/2010
3.07
 63,770 3.04 3.09 3.00 0 0 0
03/06/2010
3.04
 125,390 2.98 3.08 3.02 0 0 0
02/06/2010
2.98
 57,300 2.95 2.99 2.91 30 0 0.0
01/06/2010
2.95
 72,290 2.96 3.00 2.94 0 0 0
31/05/2010
2.96
 43,030 3.07 3.09 2.96 0 0 0
28/05/2010
3.07
 244,330 2.94 3.07 2.96 0 0 0
27/05/2010
2.94
 65,480 3.00 3.00 2.91 0 0 0
26/05/2010
3.00
 122,900 2.93 3.00 2.89 0 0 0
25/05/2010
2.93
 87,040 2.86 2.93 2.85 0 0 0
24/05/2010
2.86
 71,940 2.91 2.94 2.81 0 10,460 -0.2
21/05/2010
2.91
 283,500 3.05 3.05 2.91 10,100 0 0.2
20/05/2010
3.05
 116,800 2.91 3.05 2.77 0 0 0
19/05/2010
2.91
 170,510 3.03 3.03 2.91 0 350 -0.0
18/05/2010
3.03
 185,650 3.00 3.05 2.95 0 630 -0.0
17/05/2010
3.00
 221,140 3.11 3.18 3.00 0 19,120 -0.5
14/05/2010
3.11
 114,320 3.11 3.14 3.11 0 12,490 -0.3
13/05/2010
3.11
 172,670 3.16 3.20 3.11 0 13,970 -0.3
12/05/2010
3.16
 323,500 3.32 3.32 3.16 0 0 0
11/05/2010
3.32
 210,220 3.32 3.44 3.31 0 0 0
10/05/2010
3.32
 235,230 3.45 3.45 3.30 0 0 0
07/05/2010
3.45
 225,140 3.55 3.55 3.40 0 0 0
06/05/2010
3.55
 367,530 3.39 3.55 3.41 0 0 0
05/05/2010
3.39
 395,580 3.49 3.49 3.39 0 0 0
04/05/2010
3.49
 279,130 3.51 3.55 3.49 0 2,760 -0.1
29/04/2010
3.51
 272,260 3.53 3.57 3.48 0 0 0
28/04/2010
3.53
 355,610 3.51 3.60 3.49 0 0 0
27/04/2010
3.51
 248,050 3.50 3.53 3.49 0 1,980 -0.1
26/04/2010
3.50
 172,140 3.51 3.60 3.49 1,000 0 0.0
22/04/2010
3.51
 449,910 3.60 3.64 3.48 33,000 0 0.9
21/04/2010
3.60
 423,390 3.60 3.69 3.60 0 0 0
20/04/2010
3.60
 390,600 3.74 3.74 3.60 0 120 -0.0
19/04/2010
3.74
 650,390 3.63 3.76 3.63 1,000 1,820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |