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) |
| 07/05/2009 | +
0.50 (4.46%)
|
4.76 | 4.80 | 4.60 | 4.80 | 11.60 | 594,823.00 | 2,832,124,000.00 |
| 06/05/2009 |
-0.50 (4.27%)
|
4.80 | 4.80 | 4.60 | 4.60 | 11.50 | 313,087.00 | 1,471,886,000.00 |
| 05/05/2009 | +
0.50 (4.46%)
|
4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 109,672.00 | 526,734,000.00 |
| 04/05/2009 | +
0.50 (4.67%)
|
4.60 | 4.60 | 4.60 | 4.60 | 11.20 | 20,611.00 | 94,752,000.00 |
| 29/04/2009 |
-0.20 (1.90%)
|
4.23 | 4.39 | 4.23 | 4.39 | 10.30 | 134,081.00 | 577,132,000.00 |
| 28/04/2009 |
-0.40 (3.77%)
|
4.19 | 4.43 | 4.19 | 4.31 | 10.20 | 144,801.00 | 618,679,000.00 |
| 27/04/2009 | +
0.20 (1.92%)
|
4.23 | 4.39 | 4.19 | 4.35 | 10.40 | 303,465.00 | 1,293,806,000.00 |
| 24/04/2009 |
-0.50 (4.59%)
|
4.35 | 4.43 | 4.27 | 4.27 | 10.50 | 568,074.00 | 2,437,222,000.00 |
| 23/04/2009 |
-0.50 (4.39%)
|
4.47 | 4.68 | 4.47 | 4.47 | 10.90 | 417,988.00 | 1,875,937,000.00 |
| 22/04/2009 |
-0.40 (3.39%)
|
4.93 | 4.93 | 4.68 | 4.68 | 11.80 | 647,909.00 | 3,140,670,000.00 |
| 21/04/2009 |
-0.60 (4.84%)
|
4.93 | 4.93 | 4.84 | 4.84 | 11.80 | 45,261.00 | 219,260,000.00 |
| 20/04/2009 |
-0.60 (4.62%)
|
5.09 | 5.09 | 5.09 | 5.09 | 13.00 | 109,551.00 | 558,000,000.00 |
| 17/04/2009 | +
0.30 (2.36%)
|
5.46 | 5.46 | 5.01 | 5.34 | 13.00 | 939,875.00 | 5,021,462,000.00 |
| 16/04/2009 | +
0.60 (4.96%)
|
5.21 | 5.21 | 5.21 | 5.21 | 12.70 | 228,068.00 | 1,188,974,000.00 |
| 15/04/2009 | +
0.50 (4.31%)
|
4.97 | 4.97 | 4.80 | 4.97 | 12.10 | 2,078,074.00 | 10,304,674,000.00 |
| 14/04/2009 | +
0.50 (4.50%)
|
4.76 | 4.76 | 4.76 | 4.76 | 11.60 | 483,688.00 | 2,303,180,000.00 |
| 13/04/2009 | +
0.50 (4.72%)
|
4.56 | 4.56 | 4.56 | 4.56 | 11.10 | 201,614.00 | 918,636,000.00 |
| 10/04/2009 | +
0.50 (4.95%)
|
4.35 | 4.35 | 4.35 | 4.35 | 10.60 | 119,517.00 | 520,036,000.00 |
| 09/04/2009 | +
0.40 (4.12%)
|
3.94 | 4.15 | 3.94 | 4.15 | 9.80 | 239,152.00 | 966,099,000.00 |
| 08/04/2009 |
-0.10 (1.02%)
|
3.98 | 4.10 | 3.90 | 3.98 | 9.80 | 203,267.00 | 815,539,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.