Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.35
-0.05
(-0.35%)
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)
26/04/2022
16.13
 75,900 15.81 16.13 15.73 36,700 0 0.7
25/04/2022
15.81
 150,600 16.36 16.76 15.81 98,100 900 2.0
22/04/2022
16.36
 148,800 16.09 17.08 15.97 71,000 200 1.4
21/04/2022
16.09
 147,300 16.64 16.64 15.81 73,100 0 1.5
20/04/2022
16.64
 165,600 17.88 18.16 16.64 600 3,200 -0.1
19/04/2022
17.88
 89,200 17.84 18.36 17.64 0 1,300 -0.0
18/04/2022
17.84
 73,900 18.36 18.72 17.56 200 1,800 -0.0
15/04/2022
18.36
 26,800 18.28 18.52 18.16 700 100 0.0
14/04/2022
18.28
 32,800 17.72 18.44 17.80 500 700 -0.0
13/04/2022
17.72
 81,500 17.56 17.96 17.24 700 2,200 -0.0
12/04/2022
17.56
 97,500 18.44 18.76 17.56 400 6,800 -0.1
08/04/2022
18.44
 37,800 19.12 19.12 18.40 0 400 -0.0
07/04/2022
19.12
 127,100 19.12 19.36 19.04 0 3,600 -0.1
06/04/2022
19.12
 108,000 19.12 19.40 19.00 1,700 3,600 -0.0
05/04/2022
19.12
 154,400 18.24 19.16 18.24 6,000 0 0.1
04/04/2022
18.24
 49,200 18.24 18.32 18.12 1,100 0 0.0
01/04/2022
18.24
 62,500 18.00 18.36 18.00 400 900 -0.0
31/03/2022
18.00
 61,300 18.28 18.44 17.96 900 3,900 -0.1
30/03/2022
18.28
 112,600 18.68 18.68 18.12 1,700 2,900 -0.0
29/03/2022
18.68
 55,300 18.52 18.68 18.52 2,200 500 0.0
28/03/2022
18.52
 109,300 18.64 19.00 18.44 100 3,100 -0.1
25/03/2022
18.64
 90,300 18.96 19.08 18.60 0 100 -0.0
24/03/2022
18.96
 64,400 18.68 19.16 18.72 100 3,000 -0.1
23/03/2022
18.68
 62,200 18.92 19.04 18.60 500 3,500 -0.1
22/03/2022
18.92
 45,600 18.80 19.12 18.88 500 0 0.0
21/03/2022
18.80
 91,000 18.76 18.80 18.36 0 3,100 -0.1
18/03/2022
18.76
 77,700 18.68 19.12 18.64 2,500 1,600 0.0
17/03/2022
18.68
 51,100 18.76 18.92 18.64 2,100 3,000 -0.0
16/03/2022
18.76
 114,500 18.44 18.92 18.28 13,600 0 0.3
15/03/2022
18.44
 190,400 18.92 19.00 17.96 5,300 2,500 0.1
14/03/2022
18.92
 179,500 19.96 20.20 18.80 1,400 5,700 -0.1
11/03/2022
19.96
 166,000 20.88 20.99 19.92 5,600 5,400 0.0
10/03/2022
20.88
 177,100 21.39 21.39 20.44 6,700 1,100 0.1
09/03/2022
21.39
 292,400 20.80 21.55 20.32 3,200 3,700 -0.0
08/03/2022
20.80
 320,000 21.83 22.03 20.80 0 13,100 -0.3
07/03/2022
21.83
 508,000 21.39 22.43 21.71 1,200 8,200 -0.2
04/03/2022
21.39
 207,600 22.19 22.19 21.35 2,400 18,600 -0.4
03/03/2022
22.19
 389,600 21.27 22.27 20.60 1,400 11,800 -0.3
02/03/2022
21.27
 371,500 21.15 21.71 20.68 200 16,900 -0.4
01/03/2022
21.15
 241,100 21.39 21.71 20.92 0 2,300 -0.1
28/02/2022
21.39
 254,300 21.23 21.47 20.72 0 46,500 -1.2
25/02/2022
21.23
 392,600 20.92 21.79 20.92 1,200 28,300 -0.7
24/02/2022
20.92
 535,700 19.56 20.92 19.64 5,700 5,200 0.0
23/02/2022
19.56
 264,400 19.16 20.04 19.32 8,400 0 0.2
22/02/2022
19.16
 190,700 18.56 19.16 18.44 400 400 -0
21/02/2022
18.56
 69,300 18.40 18.84 18.44 500 300 0.0
18/02/2022
18.40
 137,400 18.44 18.80 18.20 800 300 0.0
17/02/2022
18.44
 98,500 18.84 18.84 18.40 1,000 0 0.0
16/02/2022
18.84
 34,500 19.48 19.68 18.20 900 1,300 -0.0
15/02/2022
19.48
 166,800 19.68 20.76 19.40 700 4,300 -0.1
14/02/2022
19.68
 336,000 18.40 19.68 18.60 800 900 -0.0
11/02/2022
18.40
 22,200 18.52 18.68 17.96 100 600 -0.0
10/02/2022
18.52
 36,700 18.36 18.80 18.36 1,900 0 0.0
09/02/2022
18.36
 32,600 18.56 18.56 18.20 1,500 0 0.0
08/02/2022
18.56
 95,800 18.08 18.68 18.44 49,000 0 1.1
07/02/2022
18.08
 80,700 17.56 18.20 17.52 28,400 18,000 0.2
28/01/2022
17.56
 24,600 17.48 17.64 17.44 0 800 -0.0
27/01/2022
17.48
 11,700 17.48 17.56 17.40 0 0 0
26/01/2022
17.48
 31,800 17.36 17.48 17.32 15,200 300 0.3
25/01/2022
17.36
 32,900 17.24 17.36 17.24 15,100 1,500 0.3
24/01/2022
17.24
 93,300 17.48 17.64 17.24 54,100 100 1.2
21/01/2022
17.48
 51,100 17.80 17.80 16.76 5,400 0 0.1
20/01/2022
17.80
 35,000 17.64 17.80 17.40 7,200 1,000 0.1
19/01/2022
17.64
 82,900 17.64 17.64 16.44 41,900 33,800 0.2
18/01/2022
17.64
 109,400 17.88 17.88 17.56 54,400 800 1.2
17/01/2022
17.88
 42,400 17.96 18.24 17.88 41,300 3,400 0.9
14/01/2022
17.96
 20,800 18.32 18.32 17.68 0 600 -0.0
13/01/2022
18.32
 59,600 18.36 19.04 18.28 1,600 6,800 -0.1
12/01/2022
18.36
 44,500 17.68 18.84 17.48 400 4,200 -0.1
11/01/2022
17.68
 73,700 18.12 18.12 17.56 0 3,300 -0.1
10/01/2022
18.12
 96,300 18.84 19.08 18.08 0 5,800 -0.1
07/01/2022
18.84
 71,300 18.76 19.16 18.36 400 400 0
06/01/2022
18.76
 50,000 19.08 19.08 18.36 1,200 100 0.0
05/01/2022
19.08
 132,600 19.08 19.48 18.84 2,300 200 0.1
04/01/2022
19.08
 102,900 19.00 19.44 18.80 600 100 0.0
31/12/2021
19.00
 98,500 18.92 19.00 18.44 0 6,600 -0.2
30/12/2021
18.92
 164,800 18.28 19.08 18.12 100 700 -0.0
29/12/2021
18.28
 46,000 18.24 18.36 18.20 100 2,400 -0.1
28/12/2021
18.24
 61,800 18.20 18.52 18.20 1,900 0 0.0
27/12/2021
18.20
 49,200 18.12 18.20 18.04 600 600 0.0
24/12/2021
18.12
 50,600 18.12 18.36 17.72 0 0 0
23/12/2021
18.12
 55,300 18.04 18.32 17.72 100 1,800 -0.0
22/12/2021
18.04
 43,400 18.04 18.44 17.96 300 900 -0.0
21/12/2021
18.04
 62,200 17.96 18.32 17.16 2,800 800 0.0
20/12/2021
17.96
 46,800 18.20 18.20 17.84 0 7,800 -0.2
17/12/2021
18.20
 121,900 18.52 18.68 17.96 0 2,200 -0.1
16/12/2021
18.52
 71,800 18.40 19.12 18.36 9,700 3,500 0.1
15/12/2021
18.40
 66,800 18.76 18.92 18.28 900 1,100 -0.0
14/12/2021
18.76
 76,900 19.12 19.20 18.52 1,400 2,900 -0.0
13/12/2021
19.12
 60,200 19.12 19.24 19.08 5,700 0 0.1
10/12/2021
19.12
 82,300 19.48 19.48 18.92 0 700 -0.0
09/12/2021
19.48
 284,000 18.72 20.00 19.20 8,300 10,200 -0.0
08/12/2021
18.72
 102,400 17.52 18.72 18.72 0 0 0
07/12/2021
17.52
 87,900 16.40 17.52 16.60 6,700 0 0.1
06/12/2021
16.40
 169,300 17.56 17.56 16.36 4,800 400 0.1
03/12/2021
17.56
 96,400 18.52 18.56 17.56 8,300 6,900 0.0
02/12/2021
18.52
 83,600 18.44 18.76 18.44 6,500 700 0.1
01/12/2021
18.44
 126,600 19.08 19.08 18.36 0 5,200 -0.1
30/11/2021
19.08
 100,200 18.92 19.32 18.68 1,200 4,000 -0.1
29/11/2021
18.92
 64,000 19.40 19.40 18.76 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |