Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
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
(2025-12-29) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |