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)
27/06/2022
12.82
 2,200 12.89 13.00 12.64 0 700 -0.0
24/06/2022
12.89
 15,100 13.00 13.14 12.64 4,400 400 0.1
23/06/2022
13.00
 19,200 13.00 13.03 12.64 13,300 300 0.2
22/06/2022
13.00
 9,100 12.82 13.39 12.82 4,200 600 0.1
21/06/2022
12.82
 34,300 13.18 13.50 12.27 11,700 500 0.2
20/06/2022
13.18
 22,000 13.79 13.79 13.10 13,200 600 0.2
17/06/2022
13.79
 34,300 13.86 14.08 13.72 25,000 500 0.5
16/06/2022
13.86
 16,700 13.72 14.30 13.72 10,100 900 0.2
15/06/2022
13.72
 27,400 13.94 14.33 13.61 21,200 500 0.4
14/06/2022
13.94
 38,000 13.90 14.37 13.90 22,700 4,500 0.4
13/06/2022
13.90
 62,100 14.87 14.87 13.90 0 1,300 -0.0
10/06/2022
14.87
 17,700 15.09 15.13 14.73 0 1,300 -0.0
09/06/2022
15.09
 16,500 15.02 15.13 14.91 0 1,100 -0.0
08/06/2022
15.02
 40,800 15.02 15.45 15.02 0 1,000 -0.0
07/06/2022
15.02
 24,300 15.09 15.34 14.51 0 0 0
06/06/2022
15.09
 45,200 14.98 15.60 14.91 0 1,200 -0.0
03/06/2022
14.98
 46,500 14.73 15.09 14.73 27,600 4,900 0.5
02/06/2022
14.73
 24,800 14.87 14.87 14.66 500 3,100 -0.1
01/06/2022
14.87
 33,400 14.91 14.95 14.59 1,000 100 0.0
31/05/2022
14.91
 48,200 15.09 15.16 14.44 5,500 0 0.1
30/05/2022
15.09
 39,100 15.42 15.45 14.80 700 6,400 -0.1
27/05/2022: Cổ tức tiền mặt tỉ lệ: 14%
27/05/2022
15.42
 28,100 15.31 15.81 15.31 0 8,700 -0.2
26/05/2022
15.31
 74,600 14.49 15.44 14.90 1,100 400 0.0
25/05/2022
14.49
 56,500 13.55 14.49 14.02 13,600 200 0.3
24/05/2022
13.55
 52,100 13.82 14.05 13.55 36,200 1,800 0.7
23/05/2022
13.82
 76,500 13.68 14.09 13.82 52,400 200 1.1
20/05/2022
13.68
 46,800 13.61 13.88 13.65 30,700 0 0.6
19/05/2022
13.61
 23,300 13.44 13.68 13.21 100 0 0.0
18/05/2022
13.44
 16,600 13.38 13.55 13.28 1,300 0 0.0
17/05/2022
13.38
 50,300 12.94 13.41 12.94 15,500 0 0.3
16/05/2022
12.94
 41,900 12.73 13.38 12.56 11,300 300 0.2
13/05/2022
12.73
 50,700 12.94 13.00 12.60 30,300 18,100 0.2
12/05/2022
12.94
 36,700 13.55 13.55 12.94 31,600 3,100 0.6
11/05/2022
13.55
 23,900 12.90 13.55 13.31 10,300 700 0.2
10/05/2022
12.90
 39,600 12.90 12.94 12.60 20,200 400 0.4
09/05/2022
12.90
 118,900 13.61 13.88 12.80 59,200 900 1.1
06/05/2022
13.61
 37,200 14.36 14.36 13.48 4,300 600 0.1
05/05/2022
14.36
 35,300 14.49 14.53 14.29 0 1,500 -0.0
04/05/2022
14.49
 53,700 14.60 14.63 14.36 2,300 1,400 0.0
29/04/2022
14.60
 50,500 14.12 14.90 14.26 32,900 400 0.7
28/04/2022
14.12
 23,400 14.19 14.22 13.72 15,400 0 0.3
27/04/2022
14.19
 33,700 13.68 14.29 13.58 18,200 1,000 0.4
26/04/2022
13.68
 75,900 13.41 13.68 13.34 36,700 0 0.7
25/04/2022
13.41
 150,600 13.88 14.22 13.41 98,100 900 2.0
22/04/2022
13.88
 148,800 13.65 14.49 13.55 71,000 200 1.4
21/04/2022
13.65
 147,300 14.12 14.12 13.41 73,100 0 1.5
20/04/2022
14.12
 165,600 15.17 15.41 14.12 600 3,200 -0.1
19/04/2022
15.17
 89,200 15.14 15.58 14.97 0 1,300 -0.0
18/04/2022
15.14
 73,900 15.58 15.88 14.90 200 1,800 -0.0
15/04/2022
15.58
 26,800 15.51 15.71 15.41 700 100 0.0
14/04/2022
15.51
 32,800 15.04 15.65 15.10 500 700 -0.0
13/04/2022
15.04
 81,500 14.90 15.24 14.63 700 2,200 -0.0
12/04/2022
14.90
 97,500 15.65 15.92 14.90 400 6,800 -0.1
08/04/2022
15.65
 37,800 16.22 16.22 15.61 0 400 -0.0
07/04/2022
16.22
 127,100 16.22 16.42 16.15 0 3,600 -0.1
06/04/2022
16.22
 108,000 16.22 16.46 16.12 1,700 3,600 -0.0
05/04/2022
16.22
 154,400 15.48 16.26 15.48 6,000 0 0.1
04/04/2022
15.48
 49,200 15.48 15.54 15.37 1,100 0 0.0
01/04/2022
15.48
 62,500 15.27 15.58 15.27 400 900 -0.0
31/03/2022
15.27
 61,300 15.51 15.65 15.24 900 3,900 -0.1
30/03/2022
15.51
 112,600 15.85 15.85 15.37 1,700 2,900 -0.0
29/03/2022
15.85
 55,300 15.71 15.85 15.71 2,200 500 0.0
28/03/2022
15.71
 109,300 15.82 16.12 15.65 100 3,100 -0.1
25/03/2022
15.82
 90,300 16.09 16.19 15.78 0 100 -0.0
24/03/2022
16.09
 64,400 15.85 16.26 15.88 100 3,000 -0.1
23/03/2022
15.85
 62,200 16.05 16.15 15.78 500 3,500 -0.1
22/03/2022
16.05
 45,600 15.95 16.22 16.02 500 0 0.0
21/03/2022
15.95
 91,000 15.92 15.95 15.58 0 3,100 -0.1
18/03/2022
15.92
 77,700 15.85 16.22 15.82 2,500 1,600 0.0
17/03/2022
15.85
 51,100 15.92 16.05 15.82 2,100 3,000 -0.0
16/03/2022
15.92
 114,500 15.65 16.05 15.51 13,600 0 0.3
15/03/2022
15.65
 190,400 16.05 16.12 15.24 5,300 2,500 0.1
14/03/2022
16.05
 179,500 16.93 17.14 15.95 1,400 5,700 -0.1
11/03/2022
16.93
 166,000 17.71 17.81 16.90 5,600 5,400 0.0
10/03/2022
17.71
 177,100 18.15 18.15 17.34 6,700 1,100 0.1
09/03/2022
18.15
 292,400 17.64 18.29 17.24 3,200 3,700 -0.0
08/03/2022
17.64
 320,000 18.52 18.69 17.64 0 13,100 -0.3
07/03/2022
18.52
 508,000 18.15 19.03 18.42 1,200 8,200 -0.2
04/03/2022
18.15
 207,600 18.83 18.83 18.12 2,400 18,600 -0.4
03/03/2022
18.83
 389,600 18.05 18.90 17.47 1,400 11,800 -0.3
02/03/2022
18.05
 371,500 17.95 18.42 17.54 200 16,900 -0.4
01/03/2022
17.95
 241,100 18.15 18.42 17.75 0 2,300 -0.1
28/02/2022
18.15
 254,300 18.02 18.22 17.58 0 46,500 -1.2
25/02/2022
18.02
 392,600 17.75 18.49 17.75 1,200 28,300 -0.7
24/02/2022
17.75
 535,700 16.59 17.75 16.66 5,700 5,200 0.0
23/02/2022
16.59
 264,400 16.26 17.00 16.39 8,400 0 0.2
22/02/2022
16.26
 190,700 15.75 16.26 15.65 400 400 -0
21/02/2022
15.75
 69,300 15.61 15.98 15.65 500 300 0.0
18/02/2022
15.61
 137,400 15.65 15.95 15.44 800 300 0.0
17/02/2022
15.65
 98,500 15.98 15.98 15.61 1,000 0 0.0
16/02/2022
15.98
 34,500 16.53 16.70 15.44 900 1,300 -0.0
15/02/2022
16.53
 166,800 16.70 17.61 16.46 700 4,300 -0.1
14/02/2022
16.70
 336,000 15.61 16.70 15.78 800 900 -0.0
11/02/2022
15.61
 22,200 15.71 15.85 15.24 100 600 -0.0
10/02/2022
15.71
 36,700 15.58 15.95 15.58 1,900 0 0.0
09/02/2022
15.58
 32,600 15.75 15.75 15.44 1,500 0 0.0
08/02/2022
15.75
 95,800 15.34 15.85 15.65 49,000 0 1.1
07/02/2022
15.34
 80,700 14.90 15.44 14.87 28,400 18,000 0.2
28/01/2022
14.90
 24,600 14.83 14.97 14.80 0 800 -0.0
27/01/2022
14.83
 11,700 14.83 14.90 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |