Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
-0.15
(-1.03%)
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
(2024-08-19) 		0.15 1.04% 922,600 20,900 0.3
14.40
14.80
14.55
2 tháng
(2024-07-22) 		0.05 0.34% 1,618,900 46,198 0.7
14.20
15.20
14.55
3 tháng
(2024-06-20) 		-0.25 -1.69% 2,235,500 33,981 0.5
14.20
15.20
14.55
6 tháng
(2024-03-22) 		0.89 6.54% 6,206,700 49,958 0.7
13.05
16.07
14.55
12 tháng
(2023-09-25) 		-0.13 -0.87% 8,761,400 -122,985 -1.7
12.96
16.07
14.55
24 tháng
(2022-09-29) 		-0.77 -5.01% 16,954,800 -1,660,550 -25.2
12.96
16.07
14.55
36 tháng
(2021-10-04) 		-10.20 -41.20% 41,844,400 -487,601 -1.9
12.96
24.75
14.55
60 tháng
(2019-10-15) 		5.30 57.26% 75,886,530 -3,942,181 -65.1
7.86
24.75
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
14.41
 27,100 14.41 14.50 14.36 0 14,000 -0.2
06/07/2023
14.41
 52,300 14.45 14.50 14.36 0 19,400 -0.3
05/07/2023
14.45
 25,000 14.59 14.59 14.45 0 12,000 -0.2
04/07/2023
14.59
 32,100 14.50 14.59 14.45 7,200 18,100 -0.2
03/07/2023
14.50
 13,700 14.41 14.54 14.41 0 7,400 -0.1
30/06/2023
14.41
 34,900 14.50 14.50 14.41 0 19,700 -0.3
29/06/2023
14.50
 89,300 14.59 14.63 14.36 0 30,000 -0.5
28/06/2023
14.59
 71,700 14.59 14.86 14.59 0 35,700 -0.6
27/06/2023
14.59
 76,200 14.36 14.68 14.41 0 45,200 -0.7
26/06/2023
14.36
 123,900 14.50 14.54 14.27 0 69,000 -1.1
23/06/2023
14.50
 66,000 14.59 14.68 14.45 0 39,000 -0.6
22/06/2023
14.59
 91,200 14.59 14.68 14.59 300 46,500 -0.7
21/06/2023
14.59
 131,100 14.59 14.91 14.45 0 70,500 -1.1
20/06/2023
14.59
 48,500 14.68 14.68 14.45 0 26,500 -0.4
19/06/2023
14.68
 114,400 14.68 14.77 14.59 0 68,000 -1.1
16/06/2023
14.68
 54,200 14.68 14.82 14.54 0 24,500 -0.4
15/06/2023
14.68
 124,600 14.41 14.91 14.41 0 62,500 -1.0
14/06/2023
14.41
 42,900 14.45 14.45 14.36 0 18,700 -0.3
13/06/2023
14.45
 54,700 14.50 14.50 14.41 0 23,000 -0.4
12/06/2023
14.50
 26,300 14.36 14.50 14.32 0 17,100 -0.3
09/06/2023
14.36
 26,500 14.45 14.45 14.32 0 14,300 -0.2
08/06/2023
14.45
 29,000 14.54 14.54 14.41 0 18,400 -0.3
07/06/2023
14.54
 23,700 14.41 14.54 14.41 200 14,100 -0.2
06/06/2023
14.41
 25,700 14.36 14.50 14.36 0 14,900 -0.2
05/06/2023
14.36
 44,900 14.36 14.54 14.36 0 22,600 -0.4
02/06/2023
14.36
 19,600 14.36 14.41 14.32 0 12,000 -0.2
01/06/2023
14.36
 15,600 14.41 14.41 14.32 1,000 9,500 -0.1
31/05/2023
14.41
 28,200 14.54 14.54 14.36 1,000 12,100 -0.2
30/05/2023
14.54
 12,400 14.32 14.54 14.36 0 9,000 -0.1
29/05/2023
14.32
 52,000 14.32 14.63 14.27 300 28,200 -0.4
26/05/2023
14.32
 20,000 14.27 14.59 14.27 1,000 13,000 -0.2
25/05/2023
14.27
 39,400 14.59 14.73 14.22 0 15,000 -0.2
24/05/2023
14.59
 9,800 14.77 14.77 14.59 300 4,100 -0.1
23/05/2023
14.77
 16,600 14.59 14.91 14.59 0 6,700 -0.1
22/05/2023
14.59
 5,300 14.50 14.59 14.50 0 2,700 -0.0
19/05/2023
14.50
 13,900 14.45 14.54 14.22 600 7,700 -0.1
18/05/2023
14.45
 7,000 14.50 14.50 14.45 0 4,700 -0.1
17/05/2023
14.50
 6,600 14.50 14.54 14.50 0 3,000 -0.0
16/05/2023
14.50
 22,100 14.41 14.59 14.41 0 8,100 -0.1
15/05/2023
14.41
 36,100 14.36 14.59 14.36 0 22,400 -0.4
12/05/2023
14.36
 24,200 14.36 14.41 14.36 0 12,000 -0.2
11/05/2023
14.36
 63,900 14.22 14.41 14.32 0 59,400 -0.9
10/05/2023
14.22
 77,100 14.41 14.41 14.13 0 46,800 -0.7
09/05/2023
14.41
 700 14.41 14.59 14.41 0 0 0
08/05/2023
14.41
 3,900 14.41 14.45 14.41 100 3,200 -0.0
05/05/2023
14.41
 2,100 14.32 14.41 14.32 400 1,600 -0.0
04/05/2023
14.32
 27,600 14.32 14.54 14.32 200 23,700 -0.4
28/04/2023
14.32
 18,300 14.86 14.86 14.22 0 12,800 -0.2
27/04/2023
14.86
 1,000 14.54 14.86 14.54 900 200 0.0
26/04/2023
14.54
 5,400 14.36 14.59 14.54 0 2,500 -0.0
25/04/2023
14.36
 1,700 14.41 14.41 14.13 0 1,202 -0.0
24/04/2023
14.41
 0 14.41 14.41 14.41 0 20 0
21/04/2023
14.41
 3,100 14.36 14.68 14.41 0 0 -0.4
20/04/2023
14.36
 48,600 14.54 14.54 14.22 0 27,100 -0.4
19/04/2023
14.54
 6,500 14.68 14.68 14.50 0 3,100 -0.0
18/04/2023
14.68
 100 14.68 14.68 14.68 0 0 -0.2
17/04/2023
14.68
 14,500 14.77 14.77 14.59 200 12,594 -0.2
14/04/2023
14.77
 6,100 14.95 14.95 14.59 100 3,500 -0.1
13/04/2023
14.95
 4,800 14.95 14.95 14.45 0 4,000 -0.1
12/04/2023
14.95
 1,100 14.86 14.95 14.86 0 0 0.0
11/04/2023
14.86
 2,900 14.77 14.95 14.86 0 0 0.0
10/04/2023
14.77
 4,500 14.95 14.95 14.77 0 0 0.0
07/04/2023
14.95
 873,400 14.68 14.95 14.50 200 0 0.0
06/04/2023
14.68
 13,800 14.68 14.86 14.59 10,700 0 0.2
05/04/2023
14.68
 43,300 14.95 15.32 14.68 12,600 0 0.2
04/04/2023
14.95
 5,500 14.59 14.95 14.41 1,600 0 0.0
03/04/2023
14.59
 17,800 14.41 14.77 14.41 11,200 0 0.2
31/03/2023
14.41
 910,300 14.22 14.59 14.32 0 0 -0.0
30/03/2023
14.22
 1,600 14.22 14.32 14.22 0 0 -0.0
29/03/2023
14.22
 700 14.32 14.32 14.22 0 0 -0.0
28/03/2023
14.32
 0 14.32 14.32 14.32 0 0 -0.0
27/03/2023
14.32
 13,700 14.36 14.59 14.32 0 20 -0.0
24/03/2023
14.36
 2,200 14.32 14.36 14.32 0 0 0
23/03/2023
14.32
 800 14.41 14.41 14.32 0 300 -0.0
22/03/2023
14.41
 1,300 14.54 14.54 14.41 0 0 0
21/03/2023
14.54
 1,900 14.59 14.59 14.32 0 0 0.0
20/03/2023
14.59
 6,700 14.50 14.59 14.22 0 0 -0.0
17/03/2023
14.50
 3,800 14.27 14.63 13.72 0 3,100 -0.0
16/03/2023
14.27
 1,700 14.59 14.59 14.27 0 1,100 -0.0
15/03/2023
14.59
 4,400 14.68 14.68 14.41 0 0 -0.0
14/03/2023
14.68
 400 14.41 14.68 14.41 0 0 -0.0
13/03/2023
14.41
 5,300 14.41 14.73 14.41 0 0 -0.0
10/03/2023
14.41
 800 14.41 14.41 14.32 0 0 -0.0
09/03/2023
14.41
 1,000 14.54 14.54 14.41 0 0 -0.0
08/03/2023
14.54
 600 14.54 14.54 14.54 0 7 -0.0
07/03/2023
14.54
 1,100 14.59 14.59 14.54 0 0 0.0
06/03/2023
14.59
 4,300 14.59 14.59 14.59 0 0 0.0
03/03/2023
14.59
 1,600 14.68 14.68 14.59 0 0 0.0
02/03/2023
14.68
 2,100 14.73 14.77 14.41 1,500 0 0.0
01/03/2023
14.73
 100 14.41 14.73 14.73 0 0 0.0
28/02/2023
14.41
 1,200 14.41 14.41 14.22 0 0 0.0
27/02/2023
14.41
 300 14.59 14.59 14.41 0 0 0.0
24/02/2023
14.59
 2,500 14.32 14.82 14.59 0 0 0.0
23/02/2023
14.32
 2,200 14.59 14.59 14.32 0 0 0.0
22/02/2023
14.59
 10,200 14.68 14.68 14.45 0 0 0.0
21/02/2023
14.68
 3,200 14.59 14.68 14.59 0 0 0.0
20/02/2023
14.59
 2,600 14.22 15.14 14.59 0 0 0.0
17/02/2023
14.22
 2,300 14.59 14.59 13.95 0 0 0.0
16/02/2023
14.59
 1,500 14.22 14.59 14.22 0 0 0.0
15/02/2023
14.22
 11,100 14.73 15.14 13.95 5,600 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |