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) |
| 24/09/2009 |
-1.00 (3.77%)
|
11.53 | 11.53 | 11.01 | 11.10 | 26.50 | 1,251,930.00 | 14,183,724,000.00 |
| 23/09/2009 | +
1.20 (4.74%)
|
11.53 | 11.53 | 11.53 | 11.53 | 26.50 | 103,188.00 | 1,189,850,000.00 |
| 22/09/2009 | +
1.20 (4.98%)
|
10.49 | 11.01 | 10.49 | 11.01 | 24.80 | 403,544.00 | 4,342,000,000.00 |
| 21/09/2009 |
-0.90 (3.60%)
|
10.66 | 11.10 | 10.49 | 10.49 | 24.40 | 688,729.00 | 7,322,131,000.00 |
| 18/09/2009 | +
0.40 (1.63%)
|
10.70 | 10.92 | 10.70 | 10.88 | 24.80 | 649,315.00 | 7,016,150,000.00 |
| 17/09/2009 | +
0.20 (0.82%)
|
10.88 | 10.96 | 10.62 | 10.70 | 24.70 | 507,515.00 | 5,463,794,000.00 |
| 16/09/2009 |
-0.20 (0.81%)
|
10.53 | 10.70 | 10.53 | 10.62 | 24.40 | 468,558.00 | 4,977,251,000.00 |
| 15/09/2009 |
-0.40 (1.60%)
|
10.88 | 10.88 | 10.40 | 10.70 | 24.50 | 781,669.00 | 8,322,757,000.00 |
| 14/09/2009 |
-0.60 (2.34%)
|
10.92 | 11.31 | 10.88 | 10.88 | 25.90 | 603,119.00 | 6,628,000,000.00 |
| 11/09/2009 |
-0.70 (2.66%)
|
11.40 | 11.49 | 11.14 | 11.14 | 25.90 | 985,612.00 | 11,120,261,000.00 |
| 10/09/2009 |
-0.40 (1.50%)
|
11.66 | 11.75 | 11.31 | 11.44 | 26.60 | 543,343.00 | 6,295,099,000.00 |
| 09/09/2009 |
-0.10 (0.37%)
|
12.10 | 12.10 | 11.53 | 11.62 | 27.10 | 835,974.00 | 9,845,062,000.00 |
| 08/09/2009 | +
1.20 (4.69%)
|
11.62 | 11.66 | 11.23 | 11.66 | 26.60 | 1,528,220.00 | 17,702,581,000.00 |
| 07/09/2009 | +
1.10 (4.49%)
|
10.49 | 11.14 | 10.23 | 11.14 | 24.60 | 1,220,213.00 | 13,050,889,000.00 |
| 04/09/2009 |
-1.00 (3.92%)
|
11.62 | 11.62 | 10.66 | 10.66 | 26.10 | 2,770,546.00 | 31,457,086,000.00 |
| 03/09/2009 | +
1.20 (4.94%)
|
11.10 | 11.10 | 11.10 | 11.10 | 25.50 | 530,450.00 | 5,885,655,000.00 |
| 02/09/2009 | +
1.10 (4.74%)
|
24.30 | 24.30 | 23.80 | 24.30 | 24.30 | 952,430.00 | 23,136,000,000.00 |
| 01/09/2009 | +
1.10 (4.74%)
|
10.57 | 10.57 | 10.36 | 10.57 | 24.30 | 2,188,889.00 | 23,135,724,000.00 |
| 31/08/2009 | +
1.10 (4.98%)
|
10.09 | 10.09 | 10.09 | 10.09 | 23.20 | 53,364.00 | 538,704,000.00 |
| 28/08/2009 | +
1.00 (4.74%)
|
9.62 | 9.62 | 9.62 | 9.62 | 22.10 | 259,146.00 | 2,491,996,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.