Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2021
12.24
 62,100 12.17 12.31 12.17 41,700 1,300 0.7
21/05/2021
12.17
 26,200 12.17 12.28 12.09 6,100 3,800 0.0
20/05/2021
12.17
 28,200 12.09 12.31 12.09 20,400 0 0.3
19/05/2021
12.09
 52,100 12.31 12.46 12.09 16,100 0 0.3
18/05/2021
12.31
 20,700 12.24 12.39 12.24 2,800 0 0.0
17/05/2021
12.24
 32,000 12.46 12.46 12.24 0 5,500 -0.1
14/05/2021
12.46
 25,800 12.46 12.50 12.39 5,900 5,000 0.0
13/05/2021
12.46
 76,400 12.39 12.61 12.09 300 12,000 -0.2
12/05/2021
12.39
 12,700 12.39 12.42 12.35 1,200 0 0.0
11/05/2021
12.39
 16,300 12.28 12.39 12.28 0 200 -0.0
10/05/2021
12.28
 23,100 12.31 12.39 12.24 8,100 100 0.1
07/05/2021
12.31
 5,100 12.46 12.46 12.31 500 0 0.0
06/05/2021
12.46
 30,800 12.61 12.68 12.17 0 0 0
05/05/2021
12.61
 49,800 12.28 12.68 12.28 1,200 0 0.0
04/05/2021
12.28
 26,900 12.79 12.79 12.06 2,400 0 0.0
29/04/2021
12.79
 24,400 12.31 12.90 12.42 2,000 0 0.0
28/04/2021
12.31
 16,300 12.17 12.42 12.17 5,000 0 0.1
27/04/2021
12.17
 22,100 11.73 12.24 11.73 2,500 0 0.0
26/04/2021
11.73
 53,200 12.46 12.61 11.73 11,000 22,000 -0.2
23/04/2021
12.46
 52,500 12.46 12.46 12.17 0 0 0
22/04/2021
12.46
 73,900 12.75 12.83 12.46 51,000 11,700 0.7
20/04/2021
12.75
 82,300 12.83 13.16 12.46 20,000 200 0.4
19/04/2021
12.83
 17,000 12.83 12.97 12.75 0 0 0
16/04/2021
12.83
 48,700 13.16 13.16 12.75 0 0 0
15/04/2021
13.16
 64,500 13.16 13.34 13.05 0 0 0
14/04/2021
13.16
 38,200 13.19 13.19 13.05 0 0 0
13/04/2021
13.19
 74,700 13.34 13.45 13.12 1,000 0 0.0
12/04/2021
13.34
 34,600 13.41 13.41 13.27 0 200 -0.0
09/04/2021
13.41
 26,600 13.34 13.49 13.27 0 0 0
08/04/2021
13.34
 34,800 13.34 13.34 13.27 0 0 0
07/04/2021
13.34
 30,000 13.27 13.63 13.27 0 300 -0.0
06/04/2021
13.27
 18,800 13.49 13.49 13.27 0 0 0
05/04/2021
13.49
 26,100 13.52 13.71 13.41 2,500 0 0.0
02/04/2021
13.52
 41,000 13.41 13.67 13.52 0 0 0
01/04/2021
13.41
 48,800 13.45 13.45 12.83 100 0 0.0
31/03/2021
13.45
 23,000 13.38 13.45 13.27 0 0 0
30/03/2021
13.38
 42,400 13.52 13.85 13.38 200 1,200 -0.0
29/03/2021
13.52
 39,300 13.12 13.52 13.12 1,600 4,800 -0.1
26/03/2021
13.12
 28,100 13.34 13.34 12.90 800 0 0.0
25/03/2021
13.34
 39,900 13.34 13.56 13.19 1,000 0 0.0
24/03/2021
13.34
 26,500 13.63 13.63 13.34 500 300 0.0
23/03/2021
13.63
 61,200 13.63 13.78 13.52 2,600 500 0.0
22/03/2021
13.63
 34,200 13.71 13.74 13.63 0 9,600 -0.2
19/03/2021
13.71
 86,700 13.89 13.89 13.60 3,000 0 0.1
18/03/2021
13.89
 57,600 13.93 13.93 13.71 0 500 -0.0
17/03/2021
13.93
 45,100 13.93 14.00 13.85 0 0 0
16/03/2021
13.93
 81,100 14.00 14.07 13.85 1,800 0 0.0
15/03/2021
14.00
 78,100 13.96 14.29 13.89 3,600 600 0.1
12/03/2021
13.96
 86,000 14.00 14.07 13.85 100 1,900 -0.0
11/03/2021
14.00
 115,700 14.37 14.66 14.00 7,400 0 0.1
10/03/2021
14.37
 125,200 14.84 14.84 13.82 0 0 0
09/03/2021
14.84
 154,100 14.77 15.39 14.81 2,000 3,500 -0.0
08/03/2021
14.77
 248,200 13.82 14.77 14.29 2,000 26,700 -0.5
05/03/2021
13.82
 257,400 12.94 13.82 12.97 20,200 40,500 -0.4
04/03/2021
12.94
 76,800 12.94 13.12 12.90 2,000 10,000 -0.1
03/03/2021
12.94
 64,200 12.90 13.12 12.86 2,000 0 0.0
02/03/2021
12.90
 108,300 13.05 13.05 12.90 0 0 0
01/03/2021
13.05
 94,200 12.90 13.12 12.86 0 700 -0.0
26/02/2021
12.90
 65,800 13.05 13.05 12.46 0 0 0
25/02/2021
13.05
 96,900 12.90 13.19 12.86 5,600 0 0.1
24/02/2021
12.90
 95,400 13.19 13.19 12.68 0 5,900 -0.1
23/02/2021
13.19
 120,700 12.97 13.56 13.05 7,000 5,600 0.0
22/02/2021
12.97
 109,300 13.27 13.27 12.83 10,500 2,000 0.1
19/02/2021
13.27
 180,200 13.19 13.41 12.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |