Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.55
-0.05
(-0.40%)
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
(2026-05-20) 		0.15 1.10% 789,800 -2,700 0
12.55
13.85
12.55
2 tháng
(2026-04-20) 		-0.15 -1.08% 1,557,300 -9,050 0
12.55
13.95
12.55
3 tháng
(2026-03-23) 		0.35 2.60% 2,425,300 -350 0
12.55
14
12.55
6 tháng
(2025-12-22) 		0.35 2.60% 12,673,800 11,950 0.1
12.55
17.90
12.55
12 tháng
(2025-06-24) 		-0.65 -4.50% 16,553,200 -29,450 -0.3
12.55
17.90
12.55
24 tháng
(2024-07-01) 		0.33 2.42% 24,821,500 -11,100 -0.1
12.55
17.90
12.55
36 tháng
(2023-07-05) 		0.37 2.76% 34,865,500 -987,049 -15.6
12.04
17.90
12.55
60 tháng
(2021-07-15) 		1.49 12.07% 71,335,500 -847,665 -10.8
11.87
23
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |