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) |
| 27/08/2009 | +
1.00 (4.98%)
|
8.92 | 9.18 | 8.88 | 9.18 | 20.90 | 1,058,328.00 | 9,634,919,000.00 |
| 26/08/2009 | +
0.40 (2.03%)
|
8.57 | 8.96 | 8.57 | 8.75 | 20.30 | 704,746.00 | 6,226,727,000.00 |
| 25/08/2009 |
-0.50 (2.48%)
|
8.48 | 8.79 | 8.40 | 8.57 | 19.70 | 421,010.00 | 3,599,407,000.00 |
| 24/08/2009 |
0.00 (0.00%)
|
8.79 | 8.96 | 8.79 | 8.79 | 20.30 | 715,273.00 | 6,310,433,000.00 |
| 21/08/2009 | +
0.90 (4.66%)
|
8.79 | 8.79 | 8.44 | 8.79 | 0.00 | 1,948,198.00 | 17,090,130,000.00 |
| 20/08/2009 | +
0.90 (4.89%)
|
8.40 | 8.40 | 8.40 | 8.40 | 19.30 | 295,273.00 | 2,479,664,000.00 |
| 19/08/2009 | +
0.80 (4.55%)
|
8.01 | 8.01 | 8.01 | 8.01 | 18.40 | 138,951.00 | 1,112,464,000.00 |
| 18/08/2009 | +
0.10 (0.57%)
|
7.70 | 7.70 | 7.61 | 7.66 | 17.60 | 117,256.00 | 896,746,000.00 |
| 17/08/2009 | +
0.50 (2.94%)
|
7.22 | 7.75 | 7.22 | 7.61 | 17.60 | 337,539.00 | 2,580,537,000.00 |
| 14/08/2009 |
-1.70 (9.09%)
|
7.35 | 7.57 | 7.31 | 7.40 | 17.00 | 459,712.00 | 3,395,081,000.00 |
| 13/08/2009 | +
0.20 (1.08%)
|
7.76 | 7.80 | 7.59 | 7.68 | 18.80 | 611,610.00 | 4,707,571,000.00 |
| 12/08/2009 |
-0.30 (1.60%)
|
7.72 | 7.80 | 7.59 | 7.59 | 18.70 | 436,258.00 | 3,341,754,000.00 |
| 11/08/2009 |
-0.40 (2.08%)
|
7.84 | 7.88 | 7.64 | 7.72 | 18.90 | 329,361.00 | 2,561,126,000.00 |
| 10/08/2009 | +
0.90 (4.92%)
|
7.72 | 7.88 | 7.59 | 7.88 | 19.00 | 542,180.00 | 4,219,244,000.00 |
| 07/08/2009 | +
0.80 (4.57%)
|
7.51 | 7.51 | 7.39 | 7.51 | 18.30 | 714,415.00 | 5,359,436,000.00 |
| 06/08/2009 | +
0.20 (1.16%)
|
7.10 | 7.27 | 7.02 | 7.18 | 17.50 | 370,457.00 | 2,660,413,000.00 |
| 05/08/2009 |
-0.10 (0.57%)
|
7.06 | 7.18 | 7.06 | 7.10 | 17.30 | 256,617.00 | 1,826,527,000.00 |
| 04/08/2009 | +
0.30 (1.75%)
|
7.18 | 7.18 | 7.02 | 7.14 | 17.30 | 264,927.00 | 1,879,005,000.00 |
| 03/08/2009 |
-0.20 (1.16%)
|
6.94 | 7.18 | 6.94 | 7.02 | 17.20 | 169,893.00 | 1,198,716,000.00 |
| 31/07/2009 | +
0.30 (1.76%)
|
7.14 | 7.18 | 7.02 | 7.10 | 17.30 | 382,494.00 | 2,719,432,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.