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)
07/09/2021
14.36
 182,700 14.33 15.04 13.82 0 400 -0.0
06/09/2021
14.33
 497,700 13.41 14.33 13.21 3,000 34,200 -0.6
01/09/2021
13.41
 105,000 13.34 13.55 13.34 19,300 8,000 0.2
31/08/2021
13.34
 164,600 13.14 13.55 13.14 0 20,500 -0.4
30/08/2021
13.14
 240,800 12.43 13.21 12.53 2,000 10,000 -0.2
27/08/2021
12.43
 27,800 12.29 12.43 12.12 6,900 1,000 0.1
26/08/2021
12.29
 18,600 12.09 12.29 12.06 100 0 0.0
25/08/2021
12.09
 12,800 12.09 12.09 11.82 0 0 0
24/08/2021
12.09
 20,000 12.19 12.33 12.09 0 0 0
23/08/2021
12.19
 89,900 12.26 12.33 12.06 24,000 0 0.4
20/08/2021
12.26
 118,400 12.67 12.67 12.26 43,200 5,000 0.7
19/08/2021
12.67
 20,600 12.77 12.80 12.46 0 0 0
18/08/2021
12.77
 130,800 12.50 12.80 12.46 63,000 8,400 1.0
17/08/2021
12.50
 173,200 12.87 12.87 12.39 0 0 0
16/08/2021
12.87
 99,800 13.11 13.11 12.73 24,500 0 0.5
13/08/2021
13.11
 132,700 13.34 13.34 12.43 0 13,000 0
12/08/2021
13.34
 190,800 13.31 13.55 13.24 0 34,000 -0.7
11/08/2021
13.31
 293,000 12.39 13.31 12.87 0 5,000 -0.1
10/08/2021
12.39
 404,600 11.65 12.39 11.85 3,000 25,000 -0.4
09/08/2021
11.65
 24,400 11.51 11.65 11.38 0 0 0
06/08/2021
11.51
 54,000 11.65 11.65 11.51 23,700 10,000 0.2
05/08/2021
11.65
 15,400 11.51 11.72 11.38 0 100 -0.0
04/08/2021
11.51
 17,400 11.45 11.65 11.45 0 0 0
03/08/2021
11.45
 19,600 11.45 11.51 11.38 0 7,000 -0.1
02/08/2021
11.45
 99,000 11.38 11.45 11.18 0 0 0
30/07/2021
11.38
 11,600 11.31 11.38 11.24 0 0 0
29/07/2021
11.31
 5,300 11.24 11.51 11.24 0 0 0
28/07/2021
11.24
 1,800 11.24 11.24 11.18 0 0 0
27/07/2021
11.24
 3,100 11.18 11.31 11.18 0 0 0
26/07/2021
11.18
 4,900 11.24 11.24 10.97 0 0 0
23/07/2021
11.24
 1,500 11.31 11.31 11.18 0 0 0
22/07/2021
11.31
 8,400 11.11 11.31 10.97 0 0 0
21/07/2021
11.11
 2,100 11.04 11.11 10.84 0 0 0
20/07/2021
11.04
 6,200 10.84 11.04 10.74 0 0 0
19/07/2021
10.84
 19,300 11.18 11.34 10.63 3,400 0 0.1
16/07/2021
11.18
 8,600 11.24 11.24 11.11 0 0 0
15/07/2021
11.24
 9,000 11.04 11.24 11.04 0 0 0
14/07/2021
11.04
 8,100 10.97 11.38 10.97 0 0 0
13/07/2021
10.97
 22,400 10.87 11.18 10.87 3,000 0 0.0
12/07/2021
10.87
 95,200 11.62 11.62 10.84 20,000 900 0.3
09/07/2021
11.62
 45,200 11.72 11.72 11.38 6,800 5,000 0.0
08/07/2021
11.72
 119,100 12.12 12.12 11.65 0 0 0
07/07/2021
12.12
 38,200 12.12 12.12 11.72 0 0 0
06/07/2021
12.12
 89,800 12.33 12.50 12.12 1,000 30,800 -0.5
05/07/2021
12.33
 247,300 11.95 12.39 12.06 0 0 0
02/07/2021
11.95
 62,400 11.82 11.95 11.82 0 0 0
01/07/2021
11.82
 23,100 11.75 11.85 11.72 0 0 0
30/06/2021
11.75
 30,500 11.62 11.92 11.62 3,000 0 0.1
29/06/2021
11.62
 29,300 11.72 11.85 11.62 0 11,300 -0.2
28/06/2021
11.72
 50,800 11.68 11.72 11.58 3,700 0 0.1
25/06/2021
11.68
 28,900 11.65 11.85 11.62 300 0 0.0
24/06/2021
11.65
 21,100 11.72 11.85 11.65 0 0 0
23/06/2021
11.72
 41,000 11.82 11.92 11.65 0 0 0
22/06/2021
11.82
 54,000 11.72 11.92 11.72 2,500 0 0.0
21/06/2021
11.72
 25,700 11.65 11.82 11.65 0 0 0
18/06/2021
11.65
 48,200 11.85 11.92 11.65 0 1,200 -0.0
17/06/2021
11.85
 20,200 11.92 11.92 11.58 0 0 0
16/06/2021
11.92
 95,800 11.58 12.06 11.58 0 3,500 -0.1
15/06/2021
11.58
 35,700 11.79 11.79 11.51 0 0 0
14/06/2021
11.79
 24,600 11.51 11.92 11.68 0 0 0
11/06/2021
11.51
 21,000 11.45 11.65 11.45 0 0 0
10/06/2021
11.45
 39,200 11.65 11.68 11.45 0 0 0
09/06/2021
11.65
 45,800 11.79 11.79 11.45 0 0 0
08/06/2021
11.79
 48,300 12.12 12.12 11.65 1,200 0 0.0
07/06/2021
12.12
 89,800 12.12 12.39 11.85 8,500 0 0.2
04/06/2021
12.12
 47,000 12.12 12.12 11.85 100 0 0.0
03/06/2021
12.12
 78,900 11.89 12.16 12.06 3,000 0 0.1
02/06/2021
11.89
 145,200 11.38 11.99 11.51 0 25,000 -0.4
01/06/2021
11.38
 30,100 11.28 11.51 11.28 200 0 0.0
31/05/2021
11.28
 17,200 11.31 11.31 11.18 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 2%
28/05/2021
11.31
 18,400 11.24 11.38 11.18 5,700 0 0.1
27/05/2021
11.24
 27,000 11.38 11.38 11.24 7,000 0 0.1
26/05/2021
11.38
 27,800 11.41 11.41 11.31 0 200 -0.0
25/05/2021
11.41
 94,800 11.18 11.71 11.18 1,500 41,400 -0.7
24/05/2021
11.18
 62,100 11.11 11.24 11.11 41,700 1,300 0.7
21/05/2021
11.11
 26,200 11.11 11.21 11.04 6,100 3,800 0.0
20/05/2021
11.11
 28,200 11.04 11.24 11.04 20,400 0 0.3
19/05/2021
11.04
 52,100 11.24 11.38 11.04 16,100 0 0.3
18/05/2021
11.24
 20,700 11.18 11.31 11.18 2,800 0 0.0
17/05/2021
11.18
 32,000 11.38 11.38 11.18 0 5,500 -0.1
14/05/2021
11.38
 25,800 11.38 11.41 11.31 5,900 5,000 0.0
13/05/2021
11.38
 76,400 11.31 11.51 11.04 300 12,000 -0.2
12/05/2021
11.31
 12,700 11.31 11.34 11.28 1,200 0 0.0
11/05/2021
11.31
 16,300 11.21 11.31 11.21 0 200 -0.0
10/05/2021
11.21
 23,100 11.24 11.31 11.18 8,100 100 0.1
07/05/2021
11.24
 5,100 11.38 11.38 11.24 500 0 0.0
06/05/2021
11.38
 30,800 11.51 11.58 11.11 0 0 0
05/05/2021
11.51
 49,800 11.21 11.58 11.21 1,200 0 0.0
04/05/2021
11.21
 26,900 11.68 11.68 11.01 2,400 0 0.0
29/04/2021
11.68
 24,400 11.24 11.78 11.34 2,000 0 0.0
28/04/2021
11.24
 16,300 11.11 11.34 11.11 5,000 0 0.1
27/04/2021
11.11
 22,100 10.71 11.18 10.71 2,500 0 0.0
26/04/2021
10.71
 53,200 11.38 11.51 10.71 11,000 22,000 -0.2
23/04/2021
11.38
 52,500 11.38 11.38 11.11 0 0 0
22/04/2021
11.38
 73,900 11.64 11.71 11.38 51,000 11,700 0.7
20/04/2021
11.64
 82,300 11.71 12.01 11.38 20,000 200 0.4
19/04/2021
11.71
 17,000 11.71 11.85 11.64 0 0 0
16/04/2021
11.71
 48,700 12.01 12.01 11.64 0 0 0
15/04/2021
12.01
 64,500 12.01 12.18 11.91 0 0 0
14/04/2021
12.01
 38,200 12.05 12.05 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |