Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
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
(2025-12-29) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
9.40
 40,510 9.40 9.51 9.37 0 0 0
23/06/2020
9.40
 49,500 9.44 9.61 9.37 0 0 0
22/06/2020
9.44
 55,080 9.65 9.65 9.37 10 13,550 -0.2
19/06/2020
9.65
 45,470 9.47 9.65 9.30 1,050 0 0.0
18/06/2020
9.47
 26,620 9.26 9.58 9.26 1,100 0 0.0
17/06/2020
9.26
 80,760 9.51 9.68 9.26 5,930 0 0.1
16/06/2020
9.51
 142,430 9.16 9.71 9.23 7,350 60 0.1
15/06/2020
9.16
 317,560 9.71 9.78 9.16 28,760 10 0.4
12/06/2020
9.71
 114,980 9.96 9.96 9.37 4,240 200 0.1
11/06/2020
9.96
 328,980 10.55 10.62 9.82 560 6,460 -0.1
10/06/2020
10.55
 198,820 10.89 10.89 10.44 1,870 22,370 -0.3
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/06/2020
10.89
 293,410 10.69 11.10 10.20 2,440 55,000 -0.8
08/06/2020
10.69
 632,860 10.93 10.93 10.62 23,370 8,610 0.3
05/06/2020
10.93
 355,830 11.30 11.30 10.87 4,680 67,040 -1.1
04/06/2020
11.30
 1,171,580 10.56 11.30 10.99 660 260,510 -4.7
03/06/2020
10.56
 1,672,580 9.89 10.56 10.01 2,100 63,030 -1.0
02/06/2020
9.89
 737,540 9.70 10.13 9.70 1,160 56,600 -0.9
01/06/2020
9.70
 920,980 9.09 9.70 9.21 0 488,850 -7.5
29/05/2020
9.09
 67,500 9.09 9.09 9.00 0 23,480 -0.3
28/05/2020
9.09
 7,560 9.03 9.15 8.90 20 650 -0.0
27/05/2020
9.03
 43,230 9.12 9.15 9.03 0 25,670 -0.4
26/05/2020
9.12
 27,690 8.78 9.15 8.84 0 100 -0.0
25/05/2020
8.78
 34,040 8.78 9.03 8.72 10 26,740 -0.4
22/05/2020
8.78
 42,550 8.60 8.78 8.60 0 0 0
21/05/2020
8.60
 3,190 8.60 8.60 8.60 0 0 0
20/05/2020
8.60
 60,020 8.60 8.72 8.60 0 0 0
19/05/2020
8.60
 88,120 8.60 8.72 8.41 0 14,000 -0.2
18/05/2020
8.60
 24,110 8.60 8.72 8.60 0 6,650 -0.1
15/05/2020
8.60
 10,650 8.72 8.78 8.60 0 0 0
14/05/2020
8.72
 41,970 8.60 8.72 8.60 0 0 0
13/05/2020
8.60
 54,990 8.41 8.60 8.41 2,000 0 0.0
12/05/2020
8.41
 38,230 8.29 8.41 8.29 0 0 0
11/05/2020
8.29
 7,890 8.41 8.41 8.29 0 0 0
08/05/2020
8.41
 14,670 8.23 8.48 8.29 10 0 0.0
07/05/2020
8.23
 60,180 8.26 8.29 8.17 1,000 0 0.0
06/05/2020
8.26
 17,300 8.17 8.29 8.17 4,360 0 0.1
05/05/2020
8.17
 10,820 8.17 8.17 8.17 0 0 0
04/05/2020
8.17
 33,550 8.11 8.23 8.11 0 2,900 -0.0
29/04/2020
8.11
 96,900 8.11 8.17 7.86 20 0 0.0
28/04/2020
8.11
 44,300 7.98 8.17 7.98 1,000 0 0.0
27/04/2020
7.98
 58,540 7.98 8.17 7.98 1,000 0 0.0
24/04/2020
7.98
 60,100 7.98 8.17 7.95 10 0 0.0
23/04/2020
7.98
 46,020 7.98 8.11 7.98 0 0 0
22/04/2020
7.98
 6,930 8.11 8.11 7.86 10 0 0.0
21/04/2020
8.11
 15,210 8.11 8.11 7.92 1,000 0 0.0
20/04/2020
8.11
 204,240 8.20 8.23 8.11 0 0 0
17/04/2020
8.20
 42,070 8.05 8.23 8.05 0 0 0
16/04/2020
8.05
 7,890 8.14 8.14 8.05 0 0 0
15/04/2020
8.14
 7,770 7.92 8.17 7.92 20 0 0.0
14/04/2020
7.92
 42,880 8.23 8.23 7.86 0 0 0
13/04/2020
8.23
 16,120 8.23 8.26 7.98 20 0 0.0
10/04/2020
8.23
 12,580 8.17 8.26 8.11 30 0 0.0
09/04/2020
8.17
 23,450 8.11 8.23 8.11 10 0 0.0
08/04/2020
8.11
 25,920 7.86 8.23 7.86 150 0 0.0
07/04/2020
7.86
 3,430 7.80 7.92 7.68 30 0 0.0
06/04/2020
7.80
 38,510 7.55 7.98 7.68 30 50 -0.0
03/04/2020
7.55
 1,140 7.31 7.62 7.37 60 0 0.0
01/04/2020
7.31
 9,100 7.31 7.31 7.25 0 2,800 -0.0
31/03/2020
7.31
 83,140 7.37 7.37 7.09 6,010 0 0.1
30/03/2020
7.37
 32,860 7.37 7.37 7.12 10 230 -0.0
27/03/2020
7.37
 21,450 7.37 7.49 7.37 0 0 0
26/03/2020
7.37
 1,750 7.37 7.62 7.34 0 0 0
25/03/2020
7.37
 14,720 7.31 7.55 7.31 0 10 -0.0
24/03/2020
7.31
 34,760 7.34 7.34 7.09 0 25,000 -0.3
23/03/2020
7.34
 51,340 7.62 7.62 7.09 20 700 -0.0
20/03/2020
7.62
 35,790 7.68 7.92 7.55 0 5,010 -0.1
19/03/2020
7.68
 41,770 8.01 8.01 7.65 40 0 0.0
18/03/2020
8.01
 57,270 7.77 8.01 7.49 10 16,550 -0.2
17/03/2020
7.77
 19,740 7.98 8.05 7.43 20 9,500 -0.1
16/03/2020
7.98
 31,510 7.98 8.11 7.98 0 4,360 -0.1
13/03/2020
7.98
 6,480 7.95 8.48 7.49 40 4,440 -0.1
12/03/2020
7.95
 178,250 8.54 8.54 7.95 220 0 0.0
11/03/2020
8.54
 9,320 8.60 8.60 8.48 0 0 0
10/03/2020
8.60
 4,340 8.57 8.60 8.44 10 0 0.0
09/03/2020
8.57
 25,920 8.72 8.72 8.44 2,500 0 0.0
06/03/2020
8.72
 7,510 8.60 8.78 8.60 10 1,000 -0.0
05/03/2020
8.60
 10,110 8.60 8.72 8.60 0 230 -0.0
04/03/2020
8.60
 17,930 8.60 8.78 8.60 10 0 0.0
03/03/2020
8.60
 24,240 8.60 8.84 8.60 30 0 0.0
02/03/2020
8.60
 19,600 8.84 8.84 8.60 20 0 0.0
28/02/2020
8.84
 24,550 8.84 8.84 8.60 8,670 1,530 0.1
27/02/2020
8.84
 110 8.84 8.84 8.84 0 0 0
26/02/2020
8.84
 510 8.84 8.84 8.72 10 0 0.0
25/02/2020
8.84
 4,340 8.78 8.84 8.60 10 480 -0.0
24/02/2020
8.78
 4,780 8.90 8.90 8.78 4,010 0 0.1
21/02/2020
8.90
 70,690 8.90 8.90 8.87 0 280 -0.0
20/02/2020
8.90
 96,310 8.90 8.90 8.87 0 4,590 -0.1
19/02/2020
8.90
 430 8.90 8.90 8.84 0 410 -0.0
18/02/2020
8.90
 11,140 8.97 8.97 8.84 10,230 10,000 0.0
17/02/2020
8.97
 24,690 8.90 9.03 8.84 10 60 -0.0
14/02/2020
8.90
 18,300 8.90 9.03 8.87 10 0 0.0
13/02/2020
8.90
 45,150 8.90 8.97 8.87 0 0 0
12/02/2020
8.90
 17,110 8.97 8.97 8.90 2,060 0 0.0
11/02/2020
8.97
 450 8.84 8.97 8.84 40 0 0.0
10/02/2020
8.84
 49,550 9.03 9.03 8.78 5,020 0 0.1
07/02/2020
9.03
 15,480 8.97 9.03 8.97 0 0 0
06/02/2020
8.97
 69,240 8.97 8.97 8.90 0 41,390 -0.6
05/02/2020
8.97
 98,970 9.03 9.03 8.69 10 87,940 -1.3
04/02/2020
9.03
 48,140 9.03 9.09 8.90 500 7,000 -0.1
03/02/2020
9.03
 10,240 9.21 9.21 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |