Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.55
-0.05
(-0.40%)
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
(2026-05-20) 		0.15 1.10% 789,800 -2,700 0
12.55
13.85
12.55
2 tháng
(2026-04-20) 		-0.15 -1.08% 1,557,300 -9,050 0
12.55
13.95
12.55
3 tháng
(2026-03-23) 		0.35 2.60% 2,425,300 -350 0
12.55
14
12.55
6 tháng
(2025-12-22) 		0.35 2.60% 12,673,800 11,950 0.1
12.55
17.90
12.55
12 tháng
(2025-06-24) 		-0.65 -4.50% 16,553,200 -29,450 -0.3
12.55
17.90
12.55
24 tháng
(2024-07-01) 		0.33 2.42% 24,821,500 -11,100 -0.1
12.55
17.90
12.55
36 tháng
(2023-07-05) 		0.37 2.76% 34,865,500 -987,049 -15.6
12.04
17.90
12.55
60 tháng
(2021-07-15) 		1.49 12.07% 71,335,500 -847,665 -10.8
11.87
23
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
15.03
 27,400 15.26 15.70 14.91 21,200 500 0.4
14/06/2022
15.26
 38,000 15.22 15.74 15.22 22,700 4,500 0.4
13/06/2022
15.22
 62,100 16.29 16.29 15.22 0 1,300 -0.0
10/06/2022
16.29
 17,700 16.53 16.57 16.13 0 1,300 -0.0
09/06/2022
16.53
 16,500 16.45 16.57 16.33 0 1,100 -0.0
08/06/2022
16.45
 40,800 16.45 16.92 16.45 0 1,000 -0.0
07/06/2022
16.45
 24,300 16.53 16.80 15.90 0 0 0
06/06/2022
16.53
 45,200 16.41 17.08 16.33 0 1,200 -0.0
03/06/2022
16.41
 46,500 16.13 16.53 16.13 27,600 4,900 0.5
02/06/2022
16.13
 24,800 16.29 16.29 16.05 500 3,100 -0.1
01/06/2022
16.29
 33,400 16.33 16.37 15.97 1,000 100 0.0
31/05/2022
16.33
 48,200 16.53 16.61 15.82 5,500 0 0.1
30/05/2022
16.53
 39,100 16.88 16.92 16.21 700 6,400 -0.1
27/05/2022: Cổ tức tiền mặt tỉ lệ: 14%
27/05/2022
16.88
 28,100 16.77 17.32 16.77 0 8,700 -0.2
26/05/2022
16.77
 74,600 15.87 16.91 16.32 1,100 400 0.0
25/05/2022
15.87
 56,500 14.84 15.87 15.36 13,600 200 0.3
24/05/2022
14.84
 52,100 15.13 15.39 14.84 36,200 1,800 0.7
23/05/2022
15.13
 76,500 14.98 15.43 15.13 52,400 200 1.1
20/05/2022
14.98
 46,800 14.91 15.21 14.95 30,700 0 0.6
19/05/2022
14.91
 23,300 14.73 14.98 14.47 100 0 0.0
18/05/2022
14.73
 16,600 14.65 14.84 14.54 1,300 0 0.0
17/05/2022
14.65
 50,300 14.17 14.69 14.17 15,500 0 0.3
16/05/2022
14.17
 41,900 13.95 14.65 13.76 11,300 300 0.2
13/05/2022
13.95
 50,700 14.17 14.24 13.80 30,300 18,100 0.2
12/05/2022
14.17
 36,700 14.84 14.84 14.17 31,600 3,100 0.6
11/05/2022
14.84
 23,900 14.13 14.84 14.58 10,300 700 0.2
10/05/2022
14.13
 39,600 14.13 14.17 13.80 20,200 400 0.4
09/05/2022
14.13
 118,900 14.91 15.21 14.02 59,200 900 1.1
06/05/2022
14.91
 37,200 15.73 15.73 14.76 4,300 600 0.1
05/05/2022
15.73
 35,300 15.87 15.91 15.65 0 1,500 -0.0
04/05/2022
15.87
 53,700 15.99 16.02 15.73 2,300 1,400 0.0
29/04/2022
15.99
 50,500 15.47 16.32 15.62 32,900 400 0.7
28/04/2022
15.47
 23,400 15.54 15.58 15.02 15,400 0 0.3
27/04/2022
15.54
 33,700 14.98 15.65 14.87 18,200 1,000 0.4
26/04/2022
14.98
 75,900 14.69 14.98 14.61 36,700 0 0.7
25/04/2022
14.69
 150,600 15.21 15.58 14.69 98,100 900 2.0
22/04/2022
15.21
 148,800 14.95 15.87 14.84 71,000 200 1.4
21/04/2022
14.95
 147,300 15.47 15.47 14.69 73,100 0 1.5
20/04/2022
15.47
 165,600 16.62 16.88 15.47 600 3,200 -0.1
19/04/2022
16.62
 89,200 16.58 17.06 16.39 0 1,300 -0.0
18/04/2022
16.58
 73,900 17.06 17.40 16.32 200 1,800 -0.0
15/04/2022
17.06
 26,800 16.99 17.21 16.88 700 100 0.0
14/04/2022
16.99
 32,800 16.47 17.14 16.54 500 700 -0.0
13/04/2022
16.47
 81,500 16.32 16.69 16.02 700 2,200 -0.0
12/04/2022
16.32
 97,500 17.14 17.43 16.32 400 6,800 -0.1
08/04/2022
17.14
 37,800 17.77 17.77 17.10 0 400 -0.0
07/04/2022
17.77
 127,100 17.77 17.99 17.69 0 3,600 -0.1
06/04/2022
17.77
 108,000 17.77 18.03 17.66 1,700 3,600 -0.0
05/04/2022
17.77
 154,400 16.95 17.80 16.95 6,000 0 0.1
04/04/2022
16.95
 49,200 16.95 17.02 16.84 1,100 0 0.0
01/04/2022
16.95
 62,500 16.73 17.06 16.73 400 900 -0.0
31/03/2022
16.73
 61,300 16.99 17.14 16.69 900 3,900 -0.1
30/03/2022
16.99
 112,600 17.36 17.36 16.84 1,700 2,900 -0.0
29/03/2022
17.36
 55,300 17.21 17.36 17.21 2,200 500 0.0
28/03/2022
17.21
 109,300 17.32 17.66 17.14 100 3,100 -0.1
25/03/2022
17.32
 90,300 17.62 17.73 17.28 0 100 -0.0
24/03/2022
17.62
 64,400 17.36 17.80 17.40 100 3,000 -0.1
23/03/2022
17.36
 62,200 17.58 17.69 17.28 500 3,500 -0.1
22/03/2022
17.58
 45,600 17.47 17.77 17.54 500 0 0.0
21/03/2022
17.47
 91,000 17.43 17.47 17.06 0 3,100 -0.1
18/03/2022
17.43
 77,700 17.36 17.77 17.32 2,500 1,600 0.0
17/03/2022
17.36
 51,100 17.43 17.58 17.32 2,100 3,000 -0.0
16/03/2022
17.43
 114,500 17.14 17.58 16.99 13,600 0 0.3
15/03/2022
17.14
 190,400 17.58 17.66 16.69 5,300 2,500 0.1
14/03/2022
17.58
 179,500 18.55 18.77 17.47 1,400 5,700 -0.1
11/03/2022
18.55
 166,000 19.40 19.51 18.51 5,600 5,400 0.0
10/03/2022
19.40
 177,100 19.88 19.88 18.99 6,700 1,100 0.1
09/03/2022
19.88
 292,400 19.32 20.03 18.88 3,200 3,700 -0.0
08/03/2022
19.32
 320,000 20.29 20.47 19.32 0 13,100 -0.3
07/03/2022
20.29
 508,000 19.88 20.85 20.18 1,200 8,200 -0.2
04/03/2022
19.88
 207,600 20.62 20.62 19.84 2,400 18,600 -0.4
03/03/2022
20.62
 389,600 19.77 20.70 19.14 1,400 11,800 -0.3
02/03/2022
19.77
 371,500 19.66 20.18 19.21 200 16,900 -0.4
01/03/2022
19.66
 241,100 19.88 20.18 19.44 0 2,300 -0.1
28/02/2022
19.88
 254,300 19.73 19.95 19.25 0 46,500 -1.2
25/02/2022
19.73
 392,600 19.44 20.25 19.44 1,200 28,300 -0.7
24/02/2022
19.44
 535,700 18.17 19.44 18.25 5,700 5,200 0.0
23/02/2022
18.17
 264,400 17.80 18.62 17.95 8,400 0 0.2
22/02/2022
17.80
 190,700 17.25 17.80 17.14 400 400 -0
21/02/2022
17.25
 69,300 17.10 17.51 17.14 500 300 0.0
18/02/2022
17.10
 137,400 17.14 17.47 16.91 800 300 0.0
17/02/2022
17.14
 98,500 17.51 17.51 17.10 1,000 0 0.0
16/02/2022
17.51
 34,500 18.10 18.29 16.91 900 1,300 -0.0
15/02/2022
18.10
 166,800 18.29 19.29 18.03 700 4,300 -0.1
14/02/2022
18.29
 336,000 17.10 18.29 17.28 800 900 -0.0
11/02/2022
17.10
 22,200 17.21 17.36 16.69 100 600 -0.0
10/02/2022
17.21
 36,700 17.06 17.47 17.06 1,900 0 0.0
09/02/2022
17.06
 32,600 17.25 17.25 16.91 1,500 0 0.0
08/02/2022
17.25
 95,800 16.80 17.36 17.14 49,000 0 1.1
07/02/2022
16.80
 80,700 16.32 16.91 16.28 28,400 18,000 0.2
28/01/2022
16.32
 24,600 16.25 16.39 16.21 0 800 -0.0
27/01/2022
16.25
 11,700 16.25 16.32 16.17 0 0 0
26/01/2022
16.25
 31,800 16.13 16.25 16.10 15,200 300 0.3
25/01/2022
16.13
 32,900 16.02 16.13 16.02 15,100 1,500 0.3
24/01/2022
16.02
 93,300 16.25 16.39 16.02 54,100 100 1.2
21/01/2022
16.25
 51,100 16.54 16.54 15.58 5,400 0 0.1
20/01/2022
16.54
 35,000 16.39 16.54 16.17 7,200 1,000 0.1
19/01/2022
16.39
 82,900 16.39 16.39 15.28 41,900 33,800 0.2
18/01/2022
16.39
 109,400 16.62 16.62 16.32 54,400 800 1.2
17/01/2022
16.62
 42,400 16.69 16.95 16.62 41,300 3,400 0.9

Chính sách bảo mật | Điều khoản sử dụng |