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)
13/04/2021
12.05
 74,700 12.18 12.28 11.98 1,000 0 0.0
12/04/2021
12.18
 34,600 12.25 12.25 12.11 0 200 -0.0
09/04/2021
12.25
 26,600 12.18 12.31 12.11 0 0 0
08/04/2021
12.18
 34,800 12.18 12.18 12.11 0 0 0
07/04/2021
12.18
 30,000 12.11 12.45 12.11 0 300 -0.0
06/04/2021
12.11
 18,800 12.31 12.31 12.11 0 0 0
05/04/2021
12.31
 26,100 12.35 12.51 12.25 2,500 0 0.0
02/04/2021
12.35
 41,000 12.25 12.48 12.35 0 0 0
01/04/2021
12.25
 48,800 12.28 12.28 11.71 100 0 0.0
31/03/2021
12.28
 23,000 12.21 12.28 12.11 0 0 0
30/03/2021
12.21
 42,400 12.35 12.65 12.21 200 1,200 -0.0
29/03/2021
12.35
 39,300 11.98 12.35 11.98 1,600 4,800 -0.1
26/03/2021
11.98
 28,100 12.18 12.18 11.78 800 0 0.0
25/03/2021
12.18
 39,900 12.18 12.38 12.05 1,000 0 0.0
24/03/2021
12.18
 26,500 12.45 12.45 12.18 500 300 0.0
23/03/2021
12.45
 61,200 12.45 12.58 12.35 2,600 500 0.0
22/03/2021
12.45
 34,200 12.51 12.55 12.45 0 9,600 -0.2
19/03/2021
12.51
 86,700 12.68 12.68 12.41 3,000 0 0.1
18/03/2021
12.68
 57,600 12.72 12.72 12.51 0 500 -0.0
17/03/2021
12.72
 45,100 12.72 12.78 12.65 0 0 0
16/03/2021
12.72
 81,100 12.78 12.85 12.65 1,800 0 0.0
15/03/2021
12.78
 78,100 12.75 13.05 12.68 3,600 600 0.1
12/03/2021
12.75
 86,000 12.78 12.85 12.65 100 1,900 -0.0
11/03/2021
12.78
 115,700 13.12 13.38 12.78 7,400 0 0.1
10/03/2021
13.12
 125,200 13.55 13.55 12.62 0 0 0
09/03/2021
13.55
 154,100 13.49 14.05 13.52 2,000 3,500 -0.0
08/03/2021
13.49
 248,200 12.62 13.49 13.05 2,000 26,700 -0.5
05/03/2021
12.62
 257,400 11.81 12.62 11.85 20,200 40,500 -0.4
04/03/2021
11.81
 76,800 11.81 11.98 11.78 2,000 10,000 -0.1
03/03/2021
11.81
 64,200 11.78 11.98 11.75 2,000 0 0.0
02/03/2021
11.78
 108,300 11.91 11.91 11.78 0 0 0
01/03/2021
11.91
 94,200 11.78 11.98 11.75 0 700 -0.0
26/02/2021
11.78
 65,800 11.91 11.91 11.38 0 0 0
25/02/2021
11.91
 96,900 11.78 12.05 11.75 5,600 0 0.1
24/02/2021
11.78
 95,400 12.05 12.05 11.58 0 5,900 -0.1
23/02/2021
12.05
 120,700 11.85 12.38 11.91 7,000 5,600 0.0
22/02/2021
11.85
 109,300 12.11 12.11 11.71 10,500 2,000 0.1
19/02/2021
12.11
 180,200 12.05 12.25 11.85 0 0 0
18/02/2021
12.05
 305,400 11.31 12.08 11.28 4,100 5,800 -0.0
17/02/2021
11.31
 101,300 11.18 11.64 11.18 4,500 4,200 0.0
09/02/2021
11.18
 33,700 11.24 11.34 11.11 0 800 -0.0
08/02/2021
11.24
 25,000 11.38 11.68 11.11 0 2,000 -0.0
05/02/2021
11.38
 116,000 11.38 11.51 11.38 0 48,200 -0.8
04/02/2021
11.38
 124,000 11.24 11.51 11.24 0 0 0
03/02/2021
11.24
 33,900 11.38 11.58 11.04 4,000 0 0.1
02/02/2021
11.38
 17,300 11.51 11.51 11.24 0 0 0
01/02/2021
11.51
 30,400 11.14 11.51 10.64 500 200 0.0
29/01/2021
11.14
 90,800 11.14 11.24 10.51 2,500 0 0.0
28/01/2021
11.14
 51,700 11.95 11.95 11.14 700 5,200 -0.1
27/01/2021
11.95
 16,800 12.05 12.05 11.85 4,500 9,400 -0.1
26/01/2021
12.05
 45,000 12.31 12.31 11.98 1,900 0 0.0
25/01/2021
12.31
 34,700 12.25 12.31 12.05 1,000 800 0.0
22/01/2021
12.25
 29,500 12.41 12.41 12.05 800 0 0.0
21/01/2021
12.41
 28,400 12.45 12.45 12.25 2,500 0 0.0
20/01/2021
12.45
 35,400 12.45 12.51 11.64 0 300 -0.0
19/01/2021
12.45
 22,100 13.05 13.25 12.31 0 0 0
18/01/2021
13.05
 43,800 12.95 13.08 12.98 100 0 0.0
15/01/2021
12.95
 36,000 12.72 13.05 12.72 100 400 -0.0
14/01/2021
12.72
 120,500 12.98 13.05 12.68 1,700 81,800 -1.5
13/01/2021
12.98
 70,500 13.12 13.12 12.98 1,500 62,700 -1.2
12/01/2021
13.12
 32,300 13.12 13.25 13.08 2,100 17,400 -0.3
11/01/2021
13.12
 45,500 13.22 13.22 13.12 600 0 0.0
08/01/2021
13.22
 38,700 13.12 13.82 13.12 100 0 0.0
07/01/2021
13.12
 98,300 13.45 13.45 13.05 1,000 6,000 -0.1
06/01/2021
13.45
 36,600 13.52 13.72 13.38 600 34,500 -0.7
05/01/2021
13.52
 76,800 13.52 13.89 13.38 2,700 60,700 -1.2
04/01/2021
13.52
 8,400 13.38 14.32 13.05 1,100 700 0.0
31/12/2020
13.38
 20,800 13.52 13.52 13.38 3,500 5,540 -0.0
30/12/2020
13.52
 19,360 13.55 13.55 13.25 0 8,330 0
29/12/2020
13.55
 2,680 13.55 13.55 13.45 300 10 0.0
28/12/2020
13.55
 6,670 13.55 13.69 13.55 0 3,690 -0.1
25/12/2020
13.55
 11,050 13.59 13.59 13.52 1,480 3,800 -0.0
24/12/2020
13.59
 8,100 13.82 13.92 12.92 1,010 5,960 -0.1
23/12/2020
13.82
 3,980 13.92 14.02 13.79 0 0 0
22/12/2020
13.92
 22,900 13.99 14.05 13.35 1,220 12,410 -0.2
21/12/2020
13.99
 7,300 14.15 14.15 13.99 1,170 0 0.0
18/12/2020
14.15
 8,840 14.26 14.26 14.12 3,820 0 0.1
17/12/2020
14.26
 7,790 14.36 14.66 14.26 2,520 10 0.1
16/12/2020
14.36
 5,080 14.46 14.46 14.26 0 750 -0.0
15/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
15/12/2020
14.46
 9,820 14.26 14.59 14.39 170 790 -0.0
14/12/2020
14.25
 40,410 13.84 14.25 13.75 10,000 1,190 0.2
11/12/2020
13.84
 49,650 13.84 13.94 13.65 210 0 0.0
10/12/2020
13.84
 32,210 13.91 14.13 13.78 0 120 -0.0
09/12/2020
13.91
 17,090 14.00 14.00 13.15 10 80 -0.0
08/12/2020
14.00
 18,130 13.81 14.25 13.40 890 0 0.0
07/12/2020
13.81
 16,380 13.87 14.13 13.81 120 2,000 -0.0
04/12/2020
13.87
 68,740 13.62 14.13 13.87 90 520 -0.0
03/12/2020
13.62
 17,260 13.62 13.87 13.49 40 0 0.0
02/12/2020
13.62
 10,300 13.49 13.94 13.37 50 20 0.0
01/12/2020
13.49
 7,950 13.30 13.84 13.30 50 0 0.0
30/11/2020
13.30
 11,360 13.68 14.19 13.30 400 0 0.0
27/11/2020
13.68
 3,020 13.53 14.25 13.56 860 540 0.0
26/11/2020
13.53
 2,500 14.25 14.35 13.37 1,390 70 0.0
25/11/2020
14.25
 18,310 14.32 14.57 13.81 50 0 0.0
24/11/2020
14.32
 7,280 14.13 14.60 14.13 40 1,000 -0.0
23/11/2020
14.13
 8,480 14.70 14.79 14.00 490 0 0.0
20/11/2020
14.70
 152,300 14.38 14.70 13.94 40 104,000 -2.4
19/11/2020
14.38
 92,610 14.19 14.38 13.94 240 73,060 -1.6
18/11/2020
14.19
 118,040 13.62 14.25 13.62 46,560 23,070 0.5
17/11/2020
13.62
 17,460 13.97 14.22 13.62 790 50 0.0

Chính sách bảo mật | Điều khoản sử dụng |