Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.05
-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
(2026-02-23) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
12.63
 58,600 12.11 12.63 12.00 7,130 0 0.1
22/09/2020
12.11
 40,920 11.87 12.11 11.80 640 0 0.0
21/09/2020
11.87
 160,470 12.42 12.42 11.80 5,240 0 0.1
18/09/2020
12.42
 58,530 12.49 12.49 12.14 0 0 0
17/09/2020
12.49
 48,470 12.49 12.49 12.14 140 0 0.0
16/09/2020
12.49
 56,190 12.32 12.49 12.32 22,090 400 0.4
15/09/2020
12.32
 180,190 12.07 12.42 11.93 1,200 50,830 -0.9
14/09/2020
12.07
 146,150 11.80 12.21 11.66 23,580 50,000 -0.5
11/09/2020
11.80
 44,030 11.80 12.07 11.80 420 0 0.0
10/09/2020
11.80
 39,260 11.66 12.21 11.66 7,960 540 0.1
09/09/2020
11.66
 62,270 11.87 12.14 11.59 1,740 300 0.0
08/09/2020
11.87
 7,830 12.07 12.07 11.66 90 0 0.0
07/09/2020
12.07
 35,530 12.00 12.70 11.87 21,850 520 0.4
04/09/2020
12.00
 122,250 11.52 12.28 11.10 10,050 1,310 0.1
03/09/2020
11.52
 46,180 11.59 11.59 11.17 1,420 1,000 0.0
01/09/2020
11.59
 24,340 11.59 11.59 11.45 0 0 0
31/08/2020
11.59
 131,380 11.45 11.59 11.03 21,080 0 0.3
28/08/2020
11.45
 83,880 10.86 11.45 10.72 12,010 0 0.2
27/08/2020
10.86
 107,590 10.69 10.93 10.69 10 0 0.0
26/08/2020
10.69
 65,370 10.86 10.86 10.41 0 0 0
25/08/2020
10.86
 59,330 10.76 10.86 10.69 0 0 0
24/08/2020
10.76
 352,820 10.62 10.76 10.55 0 204,540 -3.1
21/08/2020
10.62
 393,470 10.20 10.69 10.27 0 38,190 -0.6
20/08/2020
10.20
 108,310 10.13 10.27 10.06 1,750 9,950 -0.1
19/08/2020
10.13
 183,180 9.99 10.13 9.99 0 0 0
18/08/2020
9.99
 139,060 9.92 10.17 9.92 0 0 0
17/08/2020
9.92
 18,410 9.85 9.92 9.71 0 0 0
14/08/2020
9.85
 49,450 9.92 10.13 9.58 10 0 0.0
13/08/2020
9.92
 53,210 9.85 10.10 9.85 50 490 -0.0
12/08/2020
9.85
 17,670 9.85 9.85 9.71 10 0 0.0
11/08/2020
9.85
 103,450 9.85 9.85 9.71 0 0 0
10/08/2020
9.85
 16,880 9.85 9.92 9.78 0 0 0
07/08/2020
9.85
 43,740 9.75 9.99 9.78 0 0 0
06/08/2020
9.75
 34,040 9.71 9.85 9.61 500 0 0.0
05/08/2020
9.71
 112,420 9.16 9.78 9.16 560 0 0.0
04/08/2020
9.16
 21,670 9.02 9.30 9.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |