Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
12.46
 13,800 12.61 12.61 12.38 0 0 0
05/04/2023
12.46
 43,300 12.69 13.00 12.46 0 0 0
04/04/2023
12.69
 5,500 12.38 12.69 12.22 0 0 0
03/04/2023
12.38
 17,800 12.22 12.53 12.22 0 0 0
31/03/2023
12.22
 910,300 12.30 12.38 12.15 0 0 0
30/03/2023
12.07
 1,600 12.15 12.15 12.07 0 0 0
29/03/2023
12.07
 700 12.07 12.07 12.07 0 0 0
28/03/2023
12.15
 0 12.15 12.15 12.15 0 0 0
27/03/2023
12.15
 13,700 12.15 12.38 12.15 0 0 0
24/03/2023
12.18
 2,200 12.18 12.18 12.15 0 0 0
23/03/2023
12.15
 800 12.22 12.22 12.15 0 0 0
22/03/2023
12.22
 1,300 12.26 12.26 12.22 0 0 0
21/03/2023
12.34
 1,900 12.15 12.34 12.15 0 0 0
20/03/2023
12.38
 6,700 12.07 12.38 12.07 0 0 0
17/03/2023
12.30
 3,800 11.64 12.42 11.64 0 0 0
16/03/2023
12.15
 2,900 12.15 12.38 12.11 0 0 0
15/03/2023
12.38
 4,400 12.22 12.38 12.22 0 0 0
14/03/2023
12.46
 400 12.22 12.46 12.22 0 0 0
13/03/2023
12.22
 5,300 12.49 12.49 12.22 0 0 0
10/03/2023
12.22
 800 12.15 12.22 12.15 0 0 0
09/03/2023
12.22
 1,000 12.22 12.22 12.22 0 0 0
08/03/2023
12.34
 600 12.34 12.34 12.34 0 0 0
07/03/2023
12.34
 1,100 12.38 12.38 12.34 0 0 0
06/03/2023
12.38
 4,300 12.38 12.38 12.38 0 0 0
03/03/2023
12.38
 1,600 12.46 12.46 12.38 0 0 0
02/03/2023
12.46
 2,100 12.22 12.53 12.22 0 0 0
01/03/2023
12.49
 100 12.49 12.49 12.49 0 0 0
28/02/2023
12.22
 1,200 12.15 12.22 12.07 0 0 0
27/02/2023
12.22
 300 12.22 12.22 12.22 0 0 0
24/02/2023
12.38
 2,500 12.57 12.57 12.38 0 0 0
23/02/2023
12.15
 2,200 12.30 12.30 12.15 0 0 0
22/02/2023
12.38
 10,200 12.38 12.38 12.26 0 0 0
21/02/2023
12.46
 3,200 12.38 12.46 12.38 0 0 0
20/02/2023
12.38
 2,600 12.69 12.84 12.38 0 0 0
17/02/2023
12.07
 2,300 11.91 12.38 11.84 0 0 0
16/02/2023
12.38
 1,500 12.07 12.38 12.07 0 0 0
15/02/2023
12.07
 11,100 11.84 12.84 11.84 0 0 0
14/02/2023
12.49
 0 12.49 12.49 12.49 0 0 0
13/02/2023
12.49
 100 12.49 12.49 12.49 0 0 0
10/02/2023
12.49
 1,400 12.38 12.49 12.15 0 0 0
09/02/2023
12.38
 1,500 12.38 12.46 12.38 0 0 0
08/02/2023
12.22
 0 12.22 12.22 12.22 0 0 0
07/02/2023
12.22
 4,100 12.38 12.38 12.22 0 0 0
06/02/2023
12.38
 3,400 12.38 12.53 12.38 0 0 0
03/02/2023
12.38
 1,300 12.38 12.38 12.38 0 0 0
02/02/2023
12.38
 5,100 12.57 12.57 12.38 0 0 0
01/02/2023
12.57
 4,700 12.69 12.69 12.42 0 0 0
31/01/2023
12.49
 10,800 12.38 12.49 12.38 0 0 0
30/01/2023
12.53
 11,400 12.53 12.53 12.46 0 0 0
27/01/2023
12.53
 3,100 13.00 13.00 12.49 0 0 0
26/01/2023
11.41
 231,700 11.06 11.72 10.95 0 0 0
25/01/2023
11.41
 231,700 11.06 11.72 10.95 0 0 0
24/01/2023
11.41
 231,700 11.06 11.72 10.95 0 0 0
23/01/2023
11.41
 231,700 11.06 11.72 10.95 0 0 0
20/01/2023
11.41
 231,700 11.06 11.72 10.95 0 0 0
19/01/2023
12.38
 4,400 12.42 12.65 12.38 0 0 0
18/01/2023
12.46
 6,300 12.34 12.46 12.22 0 0 0
17/01/2023
12.34
 2,200 12.34 12.34 12.34 0 0 0
16/01/2023
12.34
 4,100 12.30 12.34 12.30 0 0 0
13/01/2023
12.30
 1,000 11.99 12.30 11.99 0 0 0
12/01/2023
12.26
 1,800 12.22 12.34 12.15 0 0 0
11/01/2023
12.34
 4,300 12.38 12.38 12.30 0 0 0
10/01/2023
12.61
 2,800 11.91 12.61 11.91 0 0 0
09/01/2023
12.22
 1,100 12.22 12.22 12.22 0 0 0
06/01/2023
12.22
 10,400 12.42 12.42 12.22 0 0 0
05/01/2023
12.61
 1,000 12.84 12.84 12.61 0 0 0
04/01/2023
12.61
 3,800 12.92 12.92 12.61 0 0 0
03/01/2023
12.53
 5,500 13.00 13.00 12.38 0 0 0
30/12/2022
13.15
 12,200 12.42 13.15 11.68 0 1,000 -0.0
29/12/2022
12.42
 4,400 11.99 12.42 11.91 0 0 -0.0
28/12/2022
11.99
 300 11.91 11.99 11.99 0 0 -0.0
27/12/2022
11.91
 900 11.64 11.91 11.87 0 10 -0.0
26/12/2022
11.64
 2,800 11.99 11.99 11.60 0 0 0.0
23/12/2022
11.99
 2,800 11.84 12.07 11.87 0 0 0.0
22/12/2022
11.84
 7,800 11.99 11.99 11.29 0 0 0.0
21/12/2022
11.99
 6,700 12.18 12.30 11.91 0 0 0.0
20/12/2022
12.18
 4,500 12.34 12.34 12.07 0 0 0.0
19/12/2022
12.34
 9,700 12.53 12.53 12.22 0 0 0.0
16/12/2022
12.53
 4,200 12.69 12.69 12.30 0 0 0.0
15/12/2022
12.69
 2,500 12.46 12.69 12.30 0 0 0.0
14/12/2022
12.46
 11,200 12.61 12.61 12.46 0 0 0.0
13/12/2022
12.61
 10,900 12.38 12.69 12.46 0 0 0.0
12/12/2022
12.38
 5,600 11.91 12.53 12.38 0 0 0.0
09/12/2022
11.91
 18,200 12.65 12.65 11.91 0 0 0.0
08/12/2022
12.65
 3,000 12.80 13.00 12.53 1,100 0 0.0
07/12/2022
12.80
 10,000 13.15 13.15 12.76 4,100 0 0.1
06/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
06/12/2022
13.15
 25,600 13.00 13.46 12.92 17,800 0 0.3
05/12/2022
13.00
 83,400 12.67 13.29 12.64 31,600 3 0.6
02/12/2022
12.67
 9,700 12.67 12.85 12.64 4,000 0 0.1
01/12/2022
12.67
 23,600 12.78 13.00 12.64 2,000 0 0.0
30/11/2022
12.78
 12,900 12.56 13.00 12.64 6,100 0 0.1
29/11/2022
12.56
 7,100 12.64 12.85 12.49 3,800 200 0.1
28/11/2022
12.64
 20,500 12.27 12.82 11.91 7,600 0 0.1
25/11/2022
12.27
 400 11.95 12.38 12.27 100 0 0.0
24/11/2022
11.95
 12,300 12.35 12.56 11.95 8,100 0 0.1
23/11/2022
12.35
 6,700 12.64 12.64 12.31 3,500 300 0.1
22/11/2022
12.64
 14,100 12.20 12.64 12.24 5,000 0 0.1
21/11/2022
12.20
 25,500 11.95 12.35 11.99 10,600 0 0.2
18/11/2022
11.95
 23,200 12.13 12.13 11.48 17,000 100 0.3
17/11/2022
12.13
 300 12.13 12.13 11.34 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |