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)
26/11/2021
19.40
 86,500 19.60 19.60 19.00 0 4,700 -0.1
25/11/2021
19.60
 147,000 19.60 19.64 18.76 0 600 -0.0
24/11/2021
19.60
 55,400 19.64 19.88 19.60 300 1,800 -0.0
23/11/2021
19.64
 135,000 18.72 19.64 18.40 13,500 0 0.3
22/11/2021
18.72
 250,300 20.12 20.20 18.72 7,700 0 0.2
19/11/2021
20.12
 393,000 21.55 21.55 20.12 700 11,000 -0.3
18/11/2021
21.55
 234,100 22.27 22.43 21.15 600 7,000 -0.2
17/11/2021
22.27
 236,700 22.03 22.27 21.71 7,500 1,700 0.2
16/11/2021
22.03
 205,700 21.87 22.35 21.87 2,800 200 0.1
15/11/2021
21.87
 423,100 22.91 22.91 21.55 2,800 2,700 0.0
12/11/2021
22.91
 191,800 23.39 23.39 22.35 1,600 23,100 -0.6
11/11/2021
23.39
 355,400 23.39 24.39 22.75 0 20,400 -0.6
10/11/2021
23.39
 638,800 21.87 23.39 22.03 6,900 300 0.2
09/11/2021
21.87
 122,600 21.71 22.19 21.83 0 0 0
08/11/2021
21.71
 151,200 21.39 21.91 21.31 9,400 0 0.3
05/11/2021
21.39
 89,600 21.31 21.75 21.23 4,600 0 0.1
04/11/2021
21.31
 156,900 21.71 21.71 21.15 600 22,300 -0.6
03/11/2021
21.71
 176,900 22.27 22.27 21.55 12,300 2,000 0.3
02/11/2021
22.27
 385,200 21.99 22.35 21.23 12,500 0 0.3
01/11/2021
21.99
 352,200 22.75 22.75 21.95 2,500 500 0.1
29/10/2021
22.75
 233,800 23.11 23.11 22.35 7,000 1,700 0.2
28/10/2021
23.11
 196,300 23.15 23.15 22.67 1,400 2,000 -0.0
27/10/2021
23.15
 314,900 22.71 23.15 22.35 3,700 10,900 -0.2
26/10/2021
22.71
 204,100 22.71 23.15 22.27 0 14,800 -0.4
25/10/2021
22.71
 156,300 22.03 23.15 22.35 30,500 4,100 0.8
22/10/2021
22.03
 273,600 21.07 22.35 20.76 22,800 3,500 0.5
21/10/2021
21.07
 428,900 21.91 21.91 20.96 17,900 1,300 0.4
20/10/2021
21.91
 232,100 22.47 23.07 21.55 2,200 12,900 -0.3
19/10/2021
22.47
 307,400 22.75 22.91 21.55 700 7,300 -0.2
18/10/2021
22.75
 270,900 23.23 23.63 22.75 300 12,500 -0.4
15/10/2021
23.23
 231,300 23.47 23.55 23.15 2,700 19,700 -0.5
14/10/2021
23.47
 641,700 22.83 23.79 22.83 8,100 131,900 -3.6
13/10/2021
22.83
 180,400 22.91 22.91 22.35 9,600 26,200 -0.5
12/10/2021
22.91
 241,000 22.91 23.35 22.03 4,200 10,400 -0.2
11/10/2021
22.91
 169,100 23.95 23.95 22.75 1,000 7,700 -0.1
08/10/2021
23.95
 328,400 22.83 24.43 21.95 10,400 5,700 0.1
07/10/2021
22.83
 274,800 24.19 24.19 22.67 3,100 21,000 -0.5
06/10/2021
24.19
 251,600 24.51 24.91 23.55 3,100 500 0.1
05/10/2021
24.51
 438,100 24.75 25.86 23.15 3,300 16,600 -0.4
04/10/2021
24.75
 329,600 23.31 24.91 24.03 300 13,600 -0.4
01/10/2021
23.31
 437,300 21.79 23.31 21.83 221,272 309,572 -2.6
30/09/2021
21.79
 211,800 21.19 22.67 21.39 800 5,300 -0.1
29/09/2021
21.19
 299,900 19.84 21.19 20.76 0 80,000 -2.1
28/09/2021
19.84
 246,500 18.56 19.84 18.92 0 49,900 -1.2
27/09/2021
18.56
 136,500 19.52 19.96 18.20 0 1,000 -0.0
24/09/2021
19.52
 121,500 19.84 19.96 19.52 400 11,500 -0.3
23/09/2021
19.84
 110,400 19.72 21.07 19.80 0 3,000 -0.1
22/09/2021
19.72
 155,200 20.28 20.28 19.24 500 32,500 -0.8
21/09/2021
20.28
 207,400 20.84 20.84 19.40 3,000 14,200 -0.3
20/09/2021
20.84
 343,600 19.48 20.84 18.72 0 500 -0.0
17/09/2021
19.48
 286,200 18.24 19.48 18.76 0 31,100 -0.8
16/09/2021
18.24
 311,200 17.08 18.24 17.16 0 10,200 -0.2
15/09/2021
17.08
 180,900 16.44 17.40 16.36 0 10,000 -0.2
14/09/2021
16.44
 59,400 16.60 17.16 16.36 0 300 -0.0
13/09/2021
16.60
 67,600 17.12 17.24 16.44 0 3,000 -0.1
10/09/2021
17.12
 114,200 16.96 17.24 16.80 0 0 0
09/09/2021
16.96
 116,000 16.76 17.24 16.76 0 0 0
08/09/2021
16.76
 84,300 16.92 17.56 16.29 0 10,000 -0.2
07/09/2021
16.92
 182,700 16.88 17.72 16.29 0 400 -0.0
06/09/2021
16.88
 497,700 15.81 16.88 15.57 3,000 34,200 -0.6
01/09/2021
15.81
 105,000 15.73 15.97 15.73 19,300 8,000 0.2
31/08/2021
15.73
 164,600 15.49 15.97 15.49 0 20,500 -0.4
30/08/2021
15.49
 240,800 14.65 15.57 14.77 2,000 10,000 -0.2
27/08/2021
14.65
 27,800 14.49 14.65 14.29 6,900 1,000 0.1
26/08/2021
14.49
 18,600 14.25 14.49 14.21 100 0 0.0
25/08/2021
14.25
 12,800 14.25 14.25 13.93 0 0 0
24/08/2021
14.25
 20,000 14.37 14.53 14.25 0 0 0
23/08/2021
14.37
 89,900 14.45 14.53 14.21 24,000 0 0.4
20/08/2021
14.45
 118,400 14.93 14.93 14.45 43,200 5,000 0.7
19/08/2021
14.93
 20,600 15.05 15.09 14.69 0 0 0
18/08/2021
15.05
 130,800 14.73 15.09 14.69 63,000 8,400 1.0
17/08/2021
14.73
 173,200 15.17 15.17 14.61 0 0 0
16/08/2021
15.17
 99,800 15.45 15.45 15.01 24,500 0 0.5
13/08/2021
15.45
 132,700 15.73 15.73 14.65 0 13,000 0
12/08/2021
15.73
 190,800 15.69 15.97 15.61 0 34,000 -0.7
11/08/2021
15.69
 293,000 14.61 15.69 15.17 0 5,000 -0.1
10/08/2021
14.61
 404,600 13.73 14.61 13.97 3,000 25,000 -0.4
09/08/2021
13.73
 24,400 13.57 13.73 13.41 0 0 0
06/08/2021
13.57
 54,000 13.73 13.73 13.57 23,700 10,000 0.2
05/08/2021
13.73
 15,400 13.57 13.81 13.41 0 100 -0.0
04/08/2021
13.57
 17,400 13.49 13.73 13.49 0 0 0
03/08/2021
13.49
 19,600 13.49 13.57 13.41 0 7,000 -0.1
02/08/2021
13.49
 99,000 13.41 13.49 13.17 0 0 0
30/07/2021
13.41
 11,600 13.33 13.41 13.25 0 0 0
29/07/2021
13.33
 5,300 13.25 13.57 13.25 0 0 0
28/07/2021
13.25
 1,800 13.25 13.25 13.17 0 0 0
27/07/2021
13.25
 3,100 13.17 13.33 13.17 0 0 0
26/07/2021
13.17
 4,900 13.25 13.25 12.93 0 0 0
23/07/2021
13.25
 1,500 13.33 13.33 13.17 0 0 0
22/07/2021
13.33
 8,400 13.09 13.33 12.93 0 0 0
21/07/2021
13.09
 2,100 13.01 13.09 12.77 0 0 0
20/07/2021
13.01
 6,200 12.77 13.01 12.65 0 0 0
19/07/2021
12.77
 19,300 13.17 13.37 12.53 3,400 0 0.1
16/07/2021
13.17
 8,600 13.25 13.25 13.09 0 0 0
15/07/2021
13.25
 9,000 13.01 13.25 13.01 0 0 0
14/07/2021
13.01
 8,100 12.93 13.41 12.93 0 0 0
13/07/2021
12.93
 22,400 12.81 13.17 12.81 3,000 0 0.0
12/07/2021
12.81
 95,200 13.69 13.69 12.77 20,000 900 0.3
09/07/2021
13.69
 45,200 13.81 13.81 13.41 6,800 5,000 0.0
08/07/2021
13.81
 119,100 14.29 14.29 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |