Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2007	6.03	137,590	5.74	6.03	5.91	41,420	5,000	0
14/11/2007	5.74	23,800	5.52	5.74	5.74	0	300	0
13/11/2007	5.52	84,850	5.63	5.69	5.52	7,480	44,530	0
12/11/2007	5.63	100,810	5.80	5.91	5.63	300	93,710	0
09/11/2007	5.80	90,500	5.97	6.03	5.80	0	73,960	0
08/11/2007	5.97	100,770	6.20	6.20	5.97	0	66,300	0
07/11/2007	6.20	90,180	6.25	6.36	6.14	5,440	81,010	0
06/11/2007	6.25	93,630	6.53	6.53	6.25	5,430	79,450	0
05/11/2007	6.53	9,870	6.76	6.76	6.53	0	0	0
02/11/2007	6.76	42,020	6.81	6.81	6.76	50	0	0
01/11/2007	6.81	28,280	6.81	6.98	6.81	2,300	120	0
31/10/2007	6.81	21,040	6.87	6.98	6.81	4,770	0	0
30/10/2007	6.87	21,040	6.81	6.93	6.81	4,850	0	0
29/10/2007	6.81	24,340	7.04	7.04	6.81	0	0	0
26/10/2007	7.04	24,910	7.32	7.32	7.04	0	0	0
25/10/2007	7.32	79,150	7.10	7.32	7.10	58,560	0	0
24/10/2007	7.10	77,700	6.76	7.10	6.70	41,520	5,000	0
23/10/2007	6.76	23,710	6.87	6.87	6.76	600	0	0
22/10/2007	6.87	32,000	6.98	6.98	6.81	100	6,000	0
19/10/2007	6.98	37,070	6.93	6.98	6.81	550	1,000	0
18/10/2007	6.93	56,690	7.21	7.21	6.93	650	0	0
17/10/2007	7.21	27,200	7.27	7.32	7.21	2,000	0	0
16/10/2007	7.27	61,240	7.21	7.43	7.21	20,600	0	0
15/10/2007	7.21	35,950	7.38	7.38	7.21	550	0	0
12/10/2007	7.38	65,990	7.55	7.55	7.21	0	45,350	0
11/10/2007	7.55	64,670	7.66	7.77	7.55	4,660	0	0
10/10/2007	7.66	178,470	7.32	7.66	7.38	151,540	1,500	0
09/10/2007	7.32	133,590	7.10	7.32	6.87	100,100	1,000	0
08/10/2007	7.10	53,820	7.43	7.43	7.10	2,000	0	0
05/10/2007	7.43	150,670	7.10	7.43	6.98	0	0	0
04/10/2007	7.10	123,330	7.43	7.43	7.10	2,610	0	0
03/10/2007	7.43	223,380	7.10	7.43	6.76	151,450	300	0
02/10/2007	7.10	183,520	6.76	7.10	6.76	88,530	5,300	0
01/10/2007	6.76	69,090	6.48	6.76	6.76	0	780	0
28/09/2007	6.48	160,820	6.20	6.48	6.36	65,540	300	0
27/09/2007	6.20	202,650	6.03	6.20	5.97	150,200	0	0
26/09/2007	6.03	113,160	5.80	6.08	5.97	4,900	300	0
25/09/2007	5.80	96,320	5.58	5.80	5.63	3,000	0	0
24/09/2007	5.58	36,440	5.59	5.61	5.56	300	9,280	0
21/09/2007	5.59	27,970	5.63	5.63	5.58	750	5,850	0
20/09/2007	5.63	29,290	5.56	5.63	5.61	0	3,000	0
19/09/2007	5.56	35,480	5.56	5.56	5.52	230	2,000	0
18/09/2007	5.56	19,090	5.58	5.58	5.52	1,020	250	0
17/09/2007	5.58	19,060	5.59	5.63	5.58	0	750	0
14/09/2007	5.59	10,710	5.63	5.63	5.58	300	0	0
13/09/2007	5.63	10,690	5.74	5.74	5.63	0	0	0
12/09/2007	5.74	59,060	5.74	5.86	5.74	0	0	0
11/09/2007	5.74	70,300	5.61	5.74	5.62	1,000	1,050	0
10/09/2007	5.61	28,550	5.52	5.61	5.55	400	0	0
07/09/2007	5.52	27,170	5.52	5.52	5.50	100	0	0
06/09/2007	5.52	12,950	5.52	5.52	5.50	0	0	0
05/09/2007	5.52	20,120	5.55	5.60	5.49	1,480	0	0
04/09/2007	5.55	17,860	5.43	5.56	5.46	1,680	0	0
31/08/2007	5.43	86,250	5.54	5.54	5.42	300	81,030	0
30/08/2007	5.54	9,920	5.55	5.55	5.46	2,150	0	0
29/08/2007	5.55	10,030	5.58	5.58	5.52	0	0	0
28/08/2007	5.58	10,510	5.63	5.63	5.58	0	0	0
27/08/2007	5.63	11,450	5.69	5.69	5.60	100	0	0
24/08/2007	5.69	66,900	5.58	5.69	5.52	64,000	0	0
23/08/2007	5.58	14,860	5.52	5.60	5.52	200	0	0
22/08/2007	5.52	9,490	5.63	5.63	5.52	0	0	0
21/08/2007	5.63	67,810	5.41	5.63	5.41	64,100	0	0
20/08/2007	5.41	7,630	5.50	5.50	5.41	0	0	0
17/08/2007	5.50	4,220	5.52	5.52	5.46	0	0	0
16/08/2007	5.52	6,480	5.52	5.56	5.49	0	0	0
15/08/2007	5.52	13,420	5.60	5.60	5.52	50	5,000	0
14/08/2007	5.60	18,000	5.58	5.63	5.52	600	6,760	0
13/08/2007	5.58	12,840	5.63	5.63	5.52	670	500	0
10/08/2007	5.63	18,320	5.80	5.80	5.58	100	6,170	0
09/08/2007	5.80	62,160	5.69	5.80	5.58	33,600	26,580	0
08/08/2007	5.69	37,460	5.53	5.74	5.69	32,000	0	0
07/08/2007	5.53	33,370	5.53	5.56	5.47	0	0	0
06/08/2007	5.53	20,720	5.58	5.58	5.52	1,520	3,240	0
03/08/2007	5.58	34,960	5.69	5.74	5.52	8,390	18,000	0
02/08/2007	5.69	119,660	5.97	5.97	5.69	32,110	117,630	0
01/08/2007	5.97	29,150	5.69	5.97	5.74	16,540	0	0
31/07/2007	5.69	76,350	5.74	5.80	5.46	37,030	63,300	0
30/07/2007	5.74	18,200	5.97	5.97	5.74	0	0	0
27/07/2007	5.97	37,320	6.08	6.08	5.91	10,100	17,090	0
26/07/2007	6.08	23,570	6.20	6.20	6.08	8,770	2,910	0
25/07/2007	6.20	37,970	6.14	6.20	6.08	20,940	10,000	0
24/07/2007	6.14	43,200	6.31	6.31	6.14	21,360	29,000	0
23/07/2007	6.31	55,960	6.36	6.42	6.31	28,060	11,000	0
20/07/2007	6.36	57,030	6.36	6.42	6.36	30,100	0	0
19/07/2007	6.36	57,080	6.31	6.48	6.36	35,500	0	0
18/07/2007	6.31	65,200	6.31	6.42	6.31	35,000	160	0
17/07/2007	6.31	83,570	6.25	6.42	6.31	40,000	17,700	0
16/07/2007	6.25	63,850	6.36	6.48	6.25	37,350	830	0
13/07/2007	6.36	60,520	6.31	6.42	6.36	35,000	0	0
12/07/2007	6.31	131,290	6.36	6.65	6.31	48,450	170	0
11/07/2007	6.36	114,510	6.08	6.36	6.36	61,200	1,960	0
10/07/2007	6.08	54,660	5.97	6.14	6.08	40,000	0	0
09/07/2007	5.97	63,440	5.97	6.14	5.97	42,410	15,000	0
06/07/2007	5.97	59,760	5.91	6.08	5.97	52,300	0	0
05/07/2007	5.91	59,120	5.91	6.14	5.91	50,050	0	0
04/07/2007	5.91	69,420	5.74	5.97	5.86	52,000	0	0
03/07/2007	5.74	55,160	5.80	5.97	5.74	40,900	2,000	0
02/07/2007	5.80	43,680	5.91	6.14	5.80	30,000	420	0
29/06/2007	5.91	31,150	6.08	6.08	5.86	0	11,380	0
28/06/2007	6.08	49,900	6.14	6.14	6.03	8,140	25,730	0

Page:
<<
42
43
44
>>

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

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH