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)
18/02/2021
13.19
 305,400 12.39 13.23 12.35 4,100 5,800 -0.0
17/02/2021
12.39
 101,300 12.24 12.75 12.24 4,500 4,200 0.0
09/02/2021
12.24
 33,700 12.31 12.42 12.17 0 800 -0.0
08/02/2021
12.31
 25,000 12.46 12.79 12.17 0 2,000 -0.0
05/02/2021
12.46
 116,000 12.46 12.61 12.46 0 48,200 -0.8
04/02/2021
12.46
 124,000 12.31 12.61 12.31 0 0 0
03/02/2021
12.31
 33,900 12.46 12.68 12.09 4,000 0 0.1
02/02/2021
12.46
 17,300 12.61 12.61 12.31 0 0 0
01/02/2021
12.61
 30,400 12.20 12.61 11.65 500 200 0.0
29/01/2021
12.20
 90,800 12.20 12.31 11.51 2,500 0 0.0
28/01/2021
12.20
 51,700 13.08 13.08 12.20 700 5,200 -0.1
27/01/2021
13.08
 16,800 13.19 13.19 12.97 4,500 9,400 -0.1
26/01/2021
13.19
 45,000 13.49 13.49 13.12 1,900 0 0.0
25/01/2021
13.49
 34,700 13.41 13.49 13.19 1,000 800 0.0
22/01/2021
13.41
 29,500 13.60 13.60 13.19 800 0 0.0
21/01/2021
13.60
 28,400 13.63 13.63 13.41 2,500 0 0.0
20/01/2021
13.63
 35,400 13.63 13.71 12.75 0 300 -0.0
19/01/2021
13.63
 22,100 14.29 14.51 13.49 0 0 0
18/01/2021
14.29
 43,800 14.18 14.33 14.22 100 0 0.0
15/01/2021
14.18
 36,000 13.93 14.29 13.93 100 400 -0.0
14/01/2021
13.93
 120,500 14.22 14.29 13.89 1,700 81,800 -1.5
13/01/2021
14.22
 70,500 14.37 14.37 14.22 1,500 62,700 -1.2
12/01/2021
14.37
 32,300 14.37 14.51 14.33 2,100 17,400 -0.3
11/01/2021
14.37
 45,500 14.48 14.48 14.37 600 0 0.0
08/01/2021
14.48
 38,700 14.37 15.14 14.37 100 0 0.0
07/01/2021
14.37
 98,300 14.73 14.73 14.29 1,000 6,000 -0.1
06/01/2021
14.73
 36,600 14.81 15.03 14.66 600 34,500 -0.7
05/01/2021
14.81
 76,800 14.81 15.21 14.66 2,700 60,700 -1.2
04/01/2021
14.81
 8,400 14.66 15.69 14.29 1,100 700 0.0
31/12/2020
14.66
 20,800 14.81 14.81 14.66 3,500 5,540 -0.0
30/12/2020
14.81
 19,360 14.84 14.84 14.51 0 8,330 0
29/12/2020
14.84
 2,680 14.84 14.84 14.73 300 10 0.0
28/12/2020
14.84
 6,670 14.84 14.99 14.84 0 3,690 -0.1
25/12/2020
14.84
 11,050 14.88 14.88 14.81 1,480 3,800 -0.0
24/12/2020
14.88
 8,100 15.14 15.25 14.15 1,010 5,960 -0.1
23/12/2020
15.14
 3,980 15.25 15.36 15.10 0 0 0
22/12/2020
15.25
 22,900 15.32 15.39 14.62 1,220 12,410 -0.2
21/12/2020
15.32
 7,300 15.50 15.50 15.32 1,170 0 0.0
18/12/2020
15.50
 8,840 15.61 15.61 15.47 3,820 0 0.1
17/12/2020
15.61
 7,790 15.72 16.05 15.61 2,520 10 0.1
16/12/2020
15.72
 5,080 15.83 15.83 15.61 0 750 -0.0
15/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
15/12/2020
15.83
 9,820 15.61 15.98 15.76 170 790 -0.0
14/12/2020
15.61
 40,410 15.16 15.61 15.06 10,000 1,190 0.2
11/12/2020
15.16
 49,650 15.16 15.27 14.95 210 0 0.0
10/12/2020
15.16
 32,210 15.23 15.47 15.09 0 120 -0.0
09/12/2020
15.23
 17,090 15.34 15.34 14.40 10 80 -0.0
08/12/2020
15.34
 18,130 15.13 15.61 14.68 890 0 0.0
07/12/2020
15.13
 16,380 15.20 15.47 15.13 120 2,000 -0.0
04/12/2020
15.20
 68,740 14.92 15.47 15.20 90 520 -0.0
03/12/2020
14.92
 17,260 14.92 15.20 14.78 40 0 0.0
02/12/2020
14.92
 10,300 14.78 15.27 14.64 50 20 0.0
01/12/2020
14.78
 7,950 14.57 15.16 14.57 50 0 0.0
30/11/2020
14.57
 11,360 14.99 15.54 14.57 400 0 0.0
27/11/2020
14.99
 3,020 14.81 15.61 14.85 860 540 0.0
26/11/2020
14.81
 2,500 15.61 15.72 14.64 1,390 70 0.0
25/11/2020
15.61
 18,310 15.68 15.96 15.13 50 0 0.0
24/11/2020
15.68
 7,280 15.47 15.99 15.47 40 1,000 -0.0
23/11/2020
15.47
 8,480 16.10 16.20 15.34 490 0 0.0
20/11/2020
16.10
 152,300 15.75 16.10 15.27 40 104,000 -2.4
19/11/2020
15.75
 92,610 15.54 15.75 15.27 240 73,060 -1.6
18/11/2020
15.54
 118,040 14.92 15.61 14.92 46,560 23,070 0.5
17/11/2020
14.92
 17,460 15.30 15.58 14.92 790 50 0.0
16/11/2020
15.30
 7,440 15.34 15.96 14.71 1,100 1,740 -0.0
13/11/2020
15.34
 107,890 14.57 15.54 14.57 3,440 55,770 -1.2
12/11/2020
14.57
 187,610 15.34 15.40 14.57 3,430 38,020 -0.8
11/11/2020
15.34
 181,370 15.09 15.47 14.57 0 110,000 -2.4
10/11/2020
15.09
 95,650 14.47 15.13 14.57 0 67,580 -1.4
09/11/2020
14.47
 125,990 13.53 14.47 13.81 230 54,990 -1.1
06/11/2020
13.53
 14,030 13.46 13.67 13.25 0 350 -0.0
05/11/2020
13.46
 3,730 13.46 13.46 13.18 10 0 0.0
04/11/2020
13.46
 2,240 13.25 13.53 13.46 100 0 0.0
03/11/2020
13.25
 95,610 12.98 13.43 12.98 0 0 0
02/11/2020
12.98
 16,110 12.98 13.18 12.98 10 1,590 -0.0
30/10/2020
12.98
 1,010 13.11 13.11 12.98 0 0 0
29/10/2020
13.11
 12,720 12.87 13.11 12.56 6,340 0 0.1
28/10/2020
12.87
 1,490 12.91 12.91 12.56 0 630 -0.0
27/10/2020
12.91
 74,150 12.94 12.98 12.49 10 1,360 -0.0
26/10/2020
12.94
 54,520 13.11 13.18 12.59 900 500 0.0
23/10/2020
13.11
 5,560 12.84 13.18 12.56 10 0 0.0
22/10/2020
12.84
 1,680 13.01 13.01 12.35 20 0 0.0
21/10/2020
13.01
 14,670 13.05 13.11 12.46 0 0 0
20/10/2020
13.05
 2,310 13.18 13.18 12.42 10 0 0.0
19/10/2020
13.18
 41,410 13.18 13.18 13.11 0 0 0
16/10/2020
13.18
 16,050 13.50 13.50 12.56 420 0 0.0
15/10/2020
13.50
 120 13.05 13.74 13.46 0 10 -0.0
14/10/2020
13.05
 900 13.88 13.88 12.91 20 10 0.0
13/10/2020
13.88
 299,230 13.74 13.88 12.80 2,900 269,000 -4.9
12/10/2020
13.74
 20,260 14.12 14.12 13.53 10 0 0.0
09/10/2020
14.12
 15,740 14.16 14.33 13.53 460 1,000 -0.0
08/10/2020
14.16
 95,860 14.22 14.50 13.88 1,810 71,970 -1.4
07/10/2020
14.22
 154,240 14.16 14.57 13.88 8,520 149,250 -2.8
06/10/2020
14.16
 53,070 13.67 14.57 13.25 6,350 25,300 -0.4
05/10/2020
13.67
 49,380 13.18 13.67 13.18 6,890 14,940 -0.2
02/10/2020
13.18
 69,710 13.25 13.32 13.05 10,040 21,260 -0.2
01/10/2020
13.25
 38,340 13.39 13.53 12.91 25,850 5,320 0.4
30/09/2020
13.39
 30,260 12.84 13.70 12.52 12,400 10,060 0.0
29/09/2020
12.84
 5,810 12.84 12.84 12.66 790 130 0.0
28/09/2020
12.84
 118,920 12.84 12.91 12.63 1,470 41,000 -0.7
25/09/2020
12.84
 113,310 12.49 12.84 12.28 9,480 21,640 -0.2
24/09/2020
12.49
 287,010 12.63 12.63 12.07 0 30,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |