Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.05
-0.05
(-0.35%)
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
(2026-02-23) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2021
21.22
 180,400 21.29 21.29 20.77 9,600 26,200 -0.5
12/10/2021
21.29
 241,000 21.29 21.70 20.47 4,200 10,400 -0.2
11/10/2021
21.29
 169,100 22.25 22.25 21.14 1,000 7,700 -0.1
08/10/2021
22.25
 328,400 21.22 22.70 20.40 10,400 5,700 0.1
07/10/2021
21.22
 274,800 22.48 22.48 21.07 3,100 21,000 -0.5
06/10/2021
22.48
 251,600 22.77 23.14 21.88 3,100 500 0.1
05/10/2021
22.77
 438,100 23.00 24.03 21.51 3,300 16,600 -0.4
04/10/2021
23.00
 329,600 21.66 23.14 22.33 300 13,600 -0.4
01/10/2021
21.66
 437,300 20.25 21.66 20.29 221,272 309,572 -2.6
30/09/2021
20.25
 211,800 19.70 21.07 19.88 800 5,300 -0.1
29/09/2021
19.70
 299,900 18.43 19.70 19.29 0 80,000 -2.1
28/09/2021
18.43
 246,500 17.25 18.43 17.58 0 49,900 -1.2
27/09/2021
17.25
 136,500 18.14 18.55 16.91 0 1,000 -0.0
24/09/2021
18.14
 121,500 18.43 18.55 18.14 400 11,500 -0.3
23/09/2021
18.43
 110,400 18.32 19.58 18.40 0 3,000 -0.1
22/09/2021
18.32
 155,200 18.84 18.84 17.88 500 32,500 -0.8
21/09/2021
18.84
 207,400 19.36 19.36 18.03 3,000 14,200 -0.3
20/09/2021
19.36
 343,600 18.10 19.36 17.40 0 500 -0.0
17/09/2021
18.10
 286,200 16.95 18.10 17.43 0 31,100 -0.8
16/09/2021
16.95
 311,200 15.87 16.95 15.95 0 10,200 -0.2
15/09/2021
15.87
 180,900 15.28 16.17 15.21 0 10,000 -0.2
14/09/2021
15.28
 59,400 15.43 15.95 15.21 0 300 -0.0
13/09/2021
15.43
 67,600 15.91 16.02 15.28 0 3,000 -0.1
10/09/2021
15.91
 114,200 15.76 16.02 15.62 0 0 0
09/09/2021
15.76
 116,000 15.58 16.02 15.58 0 0 0
08/09/2021
15.58
 84,300 15.73 16.32 15.13 0 10,000 -0.2
07/09/2021
15.73
 182,700 15.69 16.47 15.13 0 400 -0.0
06/09/2021
15.69
 497,700 14.69 15.69 14.47 3,000 34,200 -0.6
01/09/2021
14.69
 105,000 14.61 14.84 14.61 19,300 8,000 0.2
31/08/2021
14.61
 164,600 14.39 14.84 14.39 0 20,500 -0.4
30/08/2021
14.39
 240,800 13.61 14.47 13.72 2,000 10,000 -0.2
27/08/2021
13.61
 27,800 13.46 13.61 13.28 6,900 1,000 0.1
26/08/2021
13.46
 18,600 13.24 13.46 13.20 100 0 0.0
25/08/2021
13.24
 12,800 13.24 13.24 12.94 0 0 0
24/08/2021
13.24
 20,000 13.35 13.50 13.24 0 0 0
23/08/2021
13.35
 89,900 13.43 13.50 13.20 24,000 0 0.4
20/08/2021
13.43
 118,400 13.87 13.87 13.43 43,200 5,000 0.7
19/08/2021
13.87
 20,600 13.98 14.02 13.65 0 0 0
18/08/2021
13.98
 130,800 13.69 14.02 13.65 63,000 8,400 1.0
17/08/2021
13.69
 173,200 14.09 14.09 13.58 0 0 0
16/08/2021
14.09
 99,800 14.35 14.35 13.95 24,500 0 0.5
13/08/2021
14.35
 132,700 14.61 14.61 13.61 0 13,000 0
12/08/2021
14.61
 190,800 14.58 14.84 14.50 0 34,000 -0.7
11/08/2021
14.58
 293,000 13.58 14.58 14.09 0 5,000 -0.1
10/08/2021
13.58
 404,600 12.76 13.58 12.98 3,000 25,000 -0.4
09/08/2021
12.76
 24,400 12.61 12.76 12.46 0 0 0
06/08/2021
12.61
 54,000 12.76 12.76 12.61 23,700 10,000 0.2
05/08/2021
12.76
 15,400 12.61 12.83 12.46 0 100 -0.0
04/08/2021
12.61
 17,400 12.54 12.76 12.54 0 0 0
03/08/2021
12.54
 19,600 12.54 12.61 12.46 0 7,000 -0.1
02/08/2021
12.54
 99,000 12.46 12.54 12.24 0 0 0
30/07/2021
12.46
 11,600 12.39 12.46 12.31 0 0 0
29/07/2021
12.39
 5,300 12.31 12.61 12.31 0 0 0
28/07/2021
12.31
 1,800 12.31 12.31 12.24 0 0 0
27/07/2021
12.31
 3,100 12.24 12.39 12.24 0 0 0
26/07/2021
12.24
 4,900 12.31 12.31 12.02 0 0 0
23/07/2021
12.31
 1,500 12.39 12.39 12.24 0 0 0
22/07/2021
12.39
 8,400 12.17 12.39 12.02 0 0 0
21/07/2021
12.17
 2,100 12.09 12.17 11.87 0 0 0
20/07/2021
12.09
 6,200 11.87 12.09 11.76 0 0 0
19/07/2021
11.87
 19,300 12.24 12.43 11.65 3,400 0 0.1
16/07/2021
12.24
 8,600 12.31 12.31 12.17 0 0 0
15/07/2021
12.31
 9,000 12.09 12.31 12.09 0 0 0
14/07/2021
12.09
 8,100 12.02 12.46 12.02 0 0 0
13/07/2021
12.02
 22,400 11.91 12.24 11.91 3,000 0 0.0
12/07/2021
11.91
 95,200 12.72 12.72 11.87 20,000 900 0.3
09/07/2021
12.72
 45,200 12.83 12.83 12.46 6,800 5,000 0.0
08/07/2021
12.83
 119,100 13.28 13.28 12.76 0 0 0
07/07/2021
13.28
 38,200 13.28 13.28 12.83 0 0 0
06/07/2021
13.28
 89,800 13.50 13.69 13.28 1,000 30,800 -0.5
05/07/2021
13.50
 247,300 13.09 13.58 13.20 0 0 0
02/07/2021
13.09
 62,400 12.94 13.09 12.94 0 0 0
01/07/2021
12.94
 23,100 12.87 12.98 12.83 0 0 0
30/06/2021
12.87
 30,500 12.72 13.06 12.72 3,000 0 0.1
29/06/2021
12.72
 29,300 12.83 12.98 12.72 0 11,300 -0.2
28/06/2021
12.83
 50,800 12.80 12.83 12.69 3,700 0 0.1
25/06/2021
12.80
 28,900 12.76 12.98 12.72 300 0 0.0
24/06/2021
12.76
 21,100 12.83 12.98 12.76 0 0 0
23/06/2021
12.83
 41,000 12.94 13.06 12.76 0 0 0
22/06/2021
12.94
 54,000 12.83 13.06 12.83 2,500 0 0.0
21/06/2021
12.83
 25,700 12.76 12.94 12.76 0 0 0
18/06/2021
12.76
 48,200 12.98 13.06 12.76 0 1,200 -0.0
17/06/2021
12.98
 20,200 13.06 13.06 12.69 0 0 0
16/06/2021
13.06
 95,800 12.69 13.20 12.69 0 3,500 -0.1
15/06/2021
12.69
 35,700 12.91 12.91 12.61 0 0 0
14/06/2021
12.91
 24,600 12.61 13.06 12.80 0 0 0
11/06/2021
12.61
 21,000 12.54 12.76 12.54 0 0 0
10/06/2021
12.54
 39,200 12.76 12.80 12.54 0 0 0
09/06/2021
12.76
 45,800 12.91 12.91 12.54 0 0 0
08/06/2021
12.91
 48,300 13.28 13.28 12.76 1,200 0 0.0
07/06/2021
13.28
 89,800 13.28 13.58 12.98 8,500 0 0.2
04/06/2021
13.28
 47,000 13.28 13.28 12.98 100 0 0.0
03/06/2021
13.28
 78,900 13.02 13.32 13.20 3,000 0 0.1
02/06/2021
13.02
 145,200 12.46 13.13 12.61 0 25,000 -0.4
01/06/2021
12.46
 30,100 12.35 12.61 12.35 200 0 0.0
31/05/2021
12.35
 17,200 12.39 12.39 12.24 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 2%
28/05/2021
12.39
 18,400 12.31 12.46 12.24 5,700 0 0.1
27/05/2021
12.31
 27,000 12.46 12.46 12.31 7,000 0 0.1
26/05/2021
12.46
 27,800 12.50 12.50 12.39 0 200 -0.0
25/05/2021
12.50
 94,800 12.24 12.83 12.24 1,500 41,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |