PGC (
HSX
)
12.30
()
- Tổng Công ty Gas Petrolimex - CTCP
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 19/11/2009 |
-0.80 (3.10%)
|
11.23 | 11.31 | 10.88 | 10.88 | 25.50 | 733,567.00 | 8,126,369,000.00 |
| 18/11/2009 |
-0.20 (0.77%)
|
11.10 | 11.31 | 10.92 | 11.23 | 25.60 | 408,047.00 | 4,541,937,000.00 |
| 17/11/2009 |
-0.20 (0.76%)
|
11.40 | 11.40 | 10.96 | 11.31 | 25.90 | 398,441.00 | 4,485,399,000.00 |
| 16/11/2009 | +
1.00 (3.97%)
|
10.96 | 11.49 | 10.70 | 11.40 | 26.10 | 781,738.00 | 8,869,845,000.00 |
| 13/11/2009 | +
1.20 (5.00%)
|
10.44 | 10.96 | 10.44 | 10.96 | 25.00 | 829,242.00 | 9,003,970,000.00 |
| 12/11/2009 | +
1.10 (4.80%)
|
10.01 | 10.44 | 9.96 | 10.44 | 23.80 | 336,781.00 | 3,490,538,000.00 |
| 11/11/2009 | +
1.00 (4.57%)
|
9.36 | 9.96 | 9.36 | 9.96 | 22.20 | 176,019.00 | 2,160,353,000.00 |
| 10/11/2009 |
-1.10 (4.78%)
|
9.79 | 9.96 | 9.53 | 9.53 | 22.00 | 385,618.00 | 3,690,203,000.00 |
| 09/11/2009 |
-1.20 (4.96%)
|
10.23 | 10.23 | 10.01 | 10.01 | 23.10 | 238,668.00 | 2,402,644,000.00 |
| 06/11/2009 |
-0.80 (3.20%)
|
11.10 | 11.10 | 10.53 | 10.53 | 25.00 | 425,720.00 | 5,151,156,000.00 |
| 05/11/2009 | +
2.50 (10.37%)
|
10.49 | 11.01 | 10.44 | 10.88 | 26.60 | 330,140.00 | 3,548,918,000.00 |
| 04/11/2009 |
-1.20 (4.74%)
|
10.53 | 11.27 | 10.49 | 10.49 | 24.40 | 775,900.00 | 8,244,386,000.00 |
| 03/11/2009 |
-1.30 (4.89%)
|
11.40 | 11.53 | 11.01 | 11.01 | 25.50 | 176,594.00 | 2,501,049,000.00 |
| 02/11/2009 |
-1.30 (4.66%)
|
11.57 | 11.75 | 11.57 | 11.57 | 26.60 | 210,837.00 | 2,440,890,000.00 |
| 30/10/2009 | +
1.30 (4.89%)
|
11.84 | 12.14 | 11.36 | 12.14 | 27.40 | 649,522.00 | 9,448,913,000.00 |
| 29/10/2009 |
-1.40 (5.00%)
|
11.62 | 11.75 | 11.57 | 11.57 | 26.60 | 408,990.00 | 4,741,217,000.00 |
| 28/10/2009 |
-0.50 (1.75%)
|
12.49 | 12.57 | 12.05 | 12.18 | 29.70 | 488,141.00 | 5,997,000,000.00 |
| 27/10/2009 |
-1.30 (4.36%)
|
12.62 | 12.71 | 12.36 | 12.40 | 28.60 | 469,732.00 | 5,839,441,000.00 |
| 26/10/2009 | +
1.20 (4.20%)
|
12.44 | 13.05 | 12.44 | 12.97 | 29.70 | 1,036,771.00 | 14,905,085,000.00 |
| 23/10/2009 | +
0.30 (1.06%)
|
12.44 | 12.92 | 12.23 | 12.44 | 29.20 | 1,517,946.00 | 19,253,257,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.