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)
26/06/2020
8.55
 45,930 8.49 8.74 8.46 2,000 190 0.0
25/06/2020
8.49
 83,960 8.58 8.58 8.43 3,510 3,100 0.0
24/06/2020
8.58
 40,510 8.58 8.68 8.55 0 0 0
23/06/2020
8.58
 49,500 8.62 8.77 8.55 0 0 0
22/06/2020
8.62
 55,080 8.81 8.81 8.55 10 13,550 -0.2
19/06/2020
8.81
 45,470 8.65 8.81 8.49 1,050 0 0.0
18/06/2020
8.65
 26,620 8.46 8.74 8.46 1,100 0 0.0
17/06/2020
8.46
 80,760 8.68 8.84 8.46 5,930 0 0.1
16/06/2020
8.68
 142,430 8.36 8.87 8.43 7,350 60 0.1
15/06/2020
8.36
 317,560 8.87 8.93 8.36 28,760 10 0.4
12/06/2020
8.87
 114,980 9.09 9.09 8.55 4,240 200 0.1
11/06/2020
9.09
 328,980 9.63 9.69 8.96 560 6,460 -0.1
10/06/2020
9.63
 198,820 9.95 9.95 9.53 1,870 22,370 -0.3
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/06/2020
9.95
 293,410 9.76 10.14 9.31 2,440 55,000 -0.8
08/06/2020
9.76
 632,860 9.98 9.98 9.70 23,370 8,610 0.3
05/06/2020
9.98
 355,830 10.32 10.32 9.92 4,680 67,040 -1.1
04/06/2020
10.32
 1,171,580 9.64 10.32 10.04 660 260,510 -4.7
03/06/2020
9.64
 1,672,580 9.03 9.64 9.14 2,100 63,030 -1.0
02/06/2020
9.03
 737,540 8.86 9.25 8.86 1,160 56,600 -0.9
01/06/2020
8.86
 920,980 8.30 8.86 8.41 0 488,850 -7.5
29/05/2020
8.30
 67,500 8.30 8.30 8.21 0 23,480 -0.3
28/05/2020
8.30
 7,560 8.24 8.35 8.13 20 650 -0.0
27/05/2020
8.24
 43,230 8.33 8.35 8.24 0 25,670 -0.4
26/05/2020
8.33
 27,690 8.02 8.35 8.07 0 100 -0.0
25/05/2020
8.02
 34,040 8.02 8.24 7.96 10 26,740 -0.4
22/05/2020
8.02
 42,550 7.85 8.02 7.85 0 0 0
21/05/2020
7.85
 3,190 7.85 7.85 7.85 0 0 0
20/05/2020
7.85
 60,020 7.85 7.96 7.85 0 0 0
19/05/2020
7.85
 88,120 7.85 7.96 7.68 0 14,000 -0.2
18/05/2020
7.85
 24,110 7.85 7.96 7.85 0 6,650 -0.1
15/05/2020
7.85
 10,650 7.96 8.02 7.85 0 0 0
14/05/2020
7.96
 41,970 7.85 7.96 7.85 0 0 0
13/05/2020
7.85
 54,990 7.68 7.85 7.68 2,000 0 0.0
12/05/2020
7.68
 38,230 7.57 7.68 7.57 0 0 0
11/05/2020
7.57
 7,890 7.68 7.68 7.57 0 0 0
08/05/2020
7.68
 14,670 7.51 7.74 7.57 10 0 0.0
07/05/2020
7.51
 60,180 7.54 7.57 7.46 1,000 0 0.0
06/05/2020
7.54
 17,300 7.46 7.57 7.46 4,360 0 0.1
05/05/2020
7.46
 10,820 7.46 7.46 7.46 0 0 0
04/05/2020
7.46
 33,550 7.40 7.51 7.40 0 2,900 -0.0
29/04/2020
7.40
 96,900 7.40 7.46 7.18 20 0 0.0
28/04/2020
7.40
 44,300 7.29 7.46 7.29 1,000 0 0.0
27/04/2020
7.29
 58,540 7.29 7.46 7.29 1,000 0 0.0
24/04/2020
7.29
 60,100 7.29 7.46 7.26 10 0 0.0
23/04/2020
7.29
 46,020 7.29 7.40 7.29 0 0 0
22/04/2020
7.29
 6,930 7.40 7.40 7.18 10 0 0.0
21/04/2020
7.40
 15,210 7.40 7.40 7.23 1,000 0 0.0
20/04/2020
7.40
 204,240 7.49 7.51 7.40 0 0 0
17/04/2020
7.49
 42,070 7.35 7.51 7.35 0 0 0
16/04/2020
7.35
 7,890 7.43 7.43 7.35 0 0 0
15/04/2020
7.43
 7,770 7.23 7.46 7.23 20 0 0.0
14/04/2020
7.23
 42,880 7.51 7.51 7.18 0 0 0
13/04/2020
7.51
 16,120 7.51 7.54 7.29 20 0 0.0
10/04/2020
7.51
 12,580 7.46 7.54 7.40 30 0 0.0
09/04/2020
7.46
 23,450 7.40 7.51 7.40 10 0 0.0
08/04/2020
7.40
 25,920 7.18 7.51 7.18 150 0 0.0
07/04/2020
7.18
 3,430 7.12 7.23 7.01 30 0 0.0
06/04/2020
7.12
 38,510 6.90 7.29 7.01 30 50 -0.0
03/04/2020
6.90
 1,140 6.67 6.95 6.73 60 0 0.0
01/04/2020
6.67
 9,100 6.67 6.67 6.62 0 2,800 -0.0
31/03/2020
6.67
 83,140 6.73 6.73 6.48 6,010 0 0.1
30/03/2020
6.73
 32,860 6.73 6.73 6.50 10 230 -0.0
27/03/2020
6.73
 21,450 6.73 6.84 6.73 0 0 0
26/03/2020
6.73
 1,750 6.73 6.95 6.70 0 0 0
25/03/2020
6.73
 14,720 6.67 6.90 6.67 0 10 -0.0
24/03/2020
6.67
 34,760 6.70 6.70 6.48 0 25,000 -0.3
23/03/2020
6.70
 51,340 6.95 6.95 6.48 20 700 -0.0
20/03/2020
6.95
 35,790 7.01 7.23 6.90 0 5,010 -0.1
19/03/2020
7.01
 41,770 7.32 7.32 6.98 40 0 0.0
18/03/2020
7.32
 57,270 7.09 7.32 6.84 10 16,550 -0.2
17/03/2020
7.09
 19,740 7.29 7.35 6.78 20 9,500 -0.1
16/03/2020
7.29
 31,510 7.29 7.40 7.29 0 4,360 -0.1
13/03/2020
7.29
 6,480 7.26 7.74 6.84 40 4,440 -0.1
12/03/2020
7.26
 178,250 7.79 7.79 7.26 220 0 0.0
11/03/2020
7.79
 9,320 7.85 7.85 7.74 0 0 0
10/03/2020
7.85
 4,340 7.82 7.85 7.71 10 0 0.0
09/03/2020
7.82
 25,920 7.96 7.96 7.71 2,500 0 0.0
06/03/2020
7.96
 7,510 7.85 8.02 7.85 10 1,000 -0.0
05/03/2020
7.85
 10,110 7.85 7.96 7.85 0 230 -0.0
04/03/2020
7.85
 17,930 7.85 8.02 7.85 10 0 0.0
03/03/2020
7.85
 24,240 7.85 8.07 7.85 30 0 0.0
02/03/2020
7.85
 19,600 8.07 8.07 7.85 20 0 0.0
28/02/2020
8.07
 24,550 8.07 8.07 7.85 8,670 1,530 0.1
27/02/2020
8.07
 110 8.07 8.07 8.07 0 0 0
26/02/2020
8.07
 510 8.07 8.07 7.96 10 0 0.0
25/02/2020
8.07
 4,340 8.02 8.07 7.85 10 480 -0.0
24/02/2020
8.02
 4,780 8.13 8.13 8.02 4,010 0 0.1
21/02/2020
8.13
 70,690 8.13 8.13 8.10 0 280 -0.0
20/02/2020
8.13
 96,310 8.13 8.13 8.10 0 4,590 -0.1
19/02/2020
8.13
 430 8.13 8.13 8.07 0 410 -0.0
18/02/2020
8.13
 11,140 8.19 8.19 8.07 10,230 10,000 0.0
17/02/2020
8.19
 24,690 8.13 8.24 8.07 10 60 -0.0
14/02/2020
8.13
 18,300 8.13 8.24 8.10 10 0 0.0
13/02/2020
8.13
 45,150 8.13 8.19 8.10 0 0 0
12/02/2020
8.13
 17,110 8.19 8.19 8.13 2,060 0 0.0
11/02/2020
8.19
 450 8.07 8.19 8.07 40 0 0.0
10/02/2020
8.07
 49,550 8.24 8.24 8.02 5,020 0 0.1
07/02/2020
8.24
 15,480 8.19 8.24 8.19 0 0 0
06/02/2020
8.19
 69,240 8.19 8.19 8.13 0 41,390 -0.6
05/02/2020
8.19
 98,970 8.24 8.24 7.93 10 87,940 -1.3

Chính sách bảo mật | Điều khoản sử dụng |