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) 		-0.70 -4.73% 7,605,100 9,900 0.1
13.95
17.90
14.05
2 tháng
(2026-01-16) 		-0.05 -0.35% 8,952,500 -11,000 -0.2
13.90
17.90
14.05
3 tháng
(2025-12-17) 		0.60 4.44% 10,066,700 7,100 0.1
13.35
17.90
14.05
6 tháng
(2025-09-18) 		0.40 2.92% 11,471,900 -6,500 -0.1
13.05
17.90
14.05
12 tháng
(2025-03-24) 		-0.49 -3.35% 15,616,400 -80,334 -1.1
12.55
17.90
14.05
24 tháng
(2024-03-27) 		1.32 10.36% 26,081,100 -3,356 0.0
12.13
17.90
14.05
36 tháng
(2023-04-03) 		0.54 4.01% 34,933,400 -2,019,415 -32.5
12.04
17.90
14.05
60 tháng
(2021-04-12) 		0.76 5.69% 71,559,100 -767,115 -9.5
11.73
23
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2020
9.02
 15,550 9.02 9.26 9.02 10 0 0.0
31/07/2020
9.02
 19,340 9.02 9.23 9.02 2,010 0 0.0
30/07/2020
9.02
 31,110 9.09 9.09 8.88 70 0 0.0
29/07/2020
9.09
 19,320 9.12 9.16 8.88 20 0 0.0
28/07/2020
9.12
 34,630 8.81 9.30 8.81 10 0 0.0
27/07/2020
8.81
 159,810 9.26 9.26 8.74 20 0 0.0
24/07/2020
9.26
 348,550 9.26 9.30 9.02 0 0 0
23/07/2020
9.26
 57,740 9.40 9.40 9.26 2,000 10,000 -0.1
22/07/2020
9.40
 13,710 9.30 9.47 9.26 0 0 0
21/07/2020
9.30
 32,570 9.23 9.51 9.23 310 70 0.0
20/07/2020
9.23
 102,220 9.51 9.51 9.23 0 0 0
17/07/2020
9.51
 33,530 9.58 9.58 9.47 0 1,950 -0.0
16/07/2020
9.58
 61,390 9.68 9.78 9.44 0 360 -0.0
15/07/2020
9.68
 199,360 9.23 9.68 9.37 800 0 0.0
14/07/2020
9.23
 76,330 9.33 9.37 9.23 70 0 0.0
13/07/2020
9.33
 51,390 9.26 9.33 9.23 4,100 0 0.1
10/07/2020
9.26
 146,500 9.40 9.40 9.19 0 10 -0.0
09/07/2020
9.40
 8,100 9.51 9.51 9.33 0 0 0
08/07/2020
9.51
 10,390 9.40 9.54 9.44 0 0 0
07/07/2020
9.40
 54,280 9.40 9.47 9.37 36,060 60 0.5
06/07/2020
9.40
 112,350 9.16 9.40 9.09 1,000 3,900 -0.0
03/07/2020
9.16
 15,890 9.09 9.44 9.09 4,360 0 0.1
02/07/2020
9.09
 20,080 9.19 9.23 9.06 6,000 0 0.1
01/07/2020
9.19
 23,870 9.02 9.19 9.02 3,940 0 0.1
30/06/2020
9.02
 40,680 9.09 9.30 8.99 3,790 0 0.0
29/06/2020
9.09
 98,210 9.37 9.58 8.99 2,180 0 0.0
26/06/2020
9.37
 45,930 9.30 9.58 9.26 2,000 190 0.0
25/06/2020
9.30
 83,960 9.40 9.40 9.23 3,510 3,100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |