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) |
| 04/06/2009 | +
0.80 (4.91%)
|
7.02 | 7.02 | 7.02 | 7.02 | 17.10 | 144,095.00 | 1,011,465,000.00 |
| 03/06/2009 | +
0.70 (4.49%)
|
6.69 | 6.69 | 6.49 | 6.69 | 16.30 | 1,642,328.00 | 10,964,030,000.00 |
| 02/06/2009 | +
0.70 (4.70%)
|
6.40 | 6.40 | 6.40 | 6.40 | 15.60 | 199,516.00 | 1,277,640,000.00 |
| 01/06/2009 | +
0.70 (4.93%)
|
5.99 | 6.12 | 5.99 | 6.12 | 14.80 | 409,218.00 | 2,487,402,000.00 |
| 29/05/2009 |
0.00 (0.00%)
|
5.66 | 6.12 | 5.62 | 5.83 | 14.20 | 577,480.00 | 3,376,041,000.00 |
| 28/05/2009 |
-0.70 (4.70%)
|
5.83 | 5.95 | 5.83 | 5.83 | 14.20 | 261,029.00 | 1,524,935,000.00 |
| 27/05/2009 |
-0.70 (4.49%)
|
6.49 | 6.53 | 6.12 | 6.12 | 15.30 | 775,438.00 | 4,866,120,000.00 |
| 26/05/2009 | +
0.70 (4.70%)
|
6.40 | 6.40 | 6.16 | 6.40 | 15.60 | 1,031,839.00 | 6,588,582,000.00 |
| 25/05/2009 | +
0.70 (4.93%)
|
5.99 | 6.12 | 5.95 | 6.12 | 14.70 | 552,385.00 | 3,342,991,000.00 |
| 22/05/2009 |
-0.70 (4.70%)
|
6.16 | 6.20 | 5.83 | 5.83 | 14.60 | 756,750.00 | 4,538,593,000.00 |
| 21/05/2009 | +
0.70 (4.93%)
|
6.12 | 6.12 | 5.95 | 6.12 | 14.90 | 757,387.00 | 4,630,480,000.00 |
| 20/05/2009 | +
0.60 (4.41%)
|
5.58 | 5.83 | 5.58 | 5.83 | 14.00 | 1,268,820.00 | 7,297,611,000.00 |
| 19/05/2009 | +
0.50 (3.82%)
|
5.62 | 5.62 | 5.38 | 5.58 | 13.60 | 768,715.00 | 4,275,798,000.00 |
| 18/05/2009 |
-0.40 (2.96%)
|
5.54 | 5.54 | 5.30 | 5.38 | 13.20 | 421,765.00 | 2,289,218,000.00 |
| 15/05/2009 | +
0.60 (4.65%)
|
5.46 | 5.54 | 5.30 | 5.54 | 13.30 | 892,616.00 | 4,856,779,000.00 |
| 14/05/2009 | +
0.60 (4.88%)
|
5.01 | 5.30 | 4.93 | 5.30 | 12.40 | 635,849.00 | 3,238,772,000.00 |
| 13/05/2009 | +
0.50 (4.24%)
|
4.93 | 5.05 | 4.84 | 5.05 | 12.20 | 741,576.00 | 3,705,333,000.00 |
| 12/05/2009 | +
0.50 (4.42%)
|
4.52 | 4.84 | 4.52 | 4.84 | 0.00 | 473,458.00 | 2,235,000,000.00 |
| 11/05/2009 |
-0.30 (2.59%)
|
4.64 | 4.76 | 4.60 | 4.64 | 0.00 | 316,889.00 | 1,480,053,000.00 |
| 08/05/2009 |
-0.10 (0.85%)
|
4.64 | 4.84 | 4.64 | 4.76 | 11.60 | 300,345.00 | 1,421,000,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.