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)
05/09/2019
8.72
 6,390 8.78 8.97 8.72 10 0 0.0
04/09/2019
8.78
 3,410 8.72 8.90 8.72 10 0 0.0
03/09/2019
8.72
 770 8.90 8.90 8.72 0 0 0
30/08/2019
8.90
 6,840 8.72 8.97 8.72 140 5,400 -0.1
29/08/2019
8.72
 810 8.78 8.78 8.72 250 0 0.0
28/08/2019
8.78
 13,370 8.90 9.03 8.78 3,000 1,000 0.0
27/08/2019
8.90
 810 8.90 8.90 8.72 0 330 -0.0
26/08/2019
8.90
 9,030 8.90 8.90 8.75 0 0 0
23/08/2019
8.90
 1,800 8.87 8.90 8.87 0 0 0
22/08/2019
8.87
 14,030 8.87 8.87 8.78 0 0 0
21/08/2019
8.87
 6,430 8.75 9.00 8.75 40 0 0.0
20/08/2019
8.75
 9,230 8.94 9.03 8.75 0 0 0
19/08/2019
8.94
 2,050 8.94 8.94 8.90 0 0 0
16/08/2019
8.94
 15,540 8.94 8.94 8.78 0 0 0
15/08/2019
8.94
 10,700 8.87 8.94 8.84 0 0 0
14/08/2019
8.87
 10,160 8.87 8.97 8.78 250 0 0.0
13/08/2019
8.87
 14,310 8.90 8.90 8.81 0 0 0
12/08/2019
8.90
 35,410 8.97 8.97 8.78 5,010 0 0.1
09/08/2019
8.97
 4,730 8.97 9.00 8.81 0 0 0
08/08/2019
8.97
 26,050 8.97 8.97 8.97 25,000 0 0.4
07/08/2019
8.97
 8,500 8.94 9.03 8.94 7,840 0 0.1
06/08/2019
8.94
 10,470 8.97 8.97 8.81 0 0 0
05/08/2019
8.97
 9,540 8.97 9.03 8.81 100 0 0.0
02/08/2019
8.97
 17,580 8.90 8.97 8.87 17,570 0 0.3
01/08/2019
8.90
 8,330 8.97 8.97 8.81 1,730 0 0.0
31/07/2019
8.97
 187,540 9.00 9.00 8.90 6,010 5,000 0.0
30/07/2019
9.00
 66,860 9.03 9.03 8.84 7,500 62,000 -0.8
29/07/2019
9.03
 6,250 8.90 9.09 8.90 6,060 0 0.1
26/07/2019
8.90
 11,480 8.90 8.94 8.72 0 10,320 -0.1
25/07/2019
8.90
 2,250 8.90 8.94 8.90 1,600 0 0.0
24/07/2019
8.90
 9,520 8.97 8.97 8.84 3,000 7,500 -0.1
23/07/2019
8.97
 19,020 8.90 9.09 8.90 18,840 5,090 0.2
22/07/2019
8.90
 17,720 9.00 9.03 8.63 12,640 0 0.2
19/07/2019
9.00
 4,690 9.00 9.06 8.90 10 0 0.0
18/07/2019
9.00
 19,960 8.97 9.00 8.84 10 16,470 -0.2
17/07/2019
8.97
 5,320 8.90 9.09 8.90 2,500 0 0.0
16/07/2019
8.90
 8,210 8.90 9.09 8.81 3,010 0 0.0
15/07/2019
8.90
 1,650 8.81 9.03 8.81 0 0 0
12/07/2019
8.81
 2,830 9.09 9.09 8.81 250 0 0.0
11/07/2019
9.09
 300 9.03 9.09 8.81 30 0 0.0
10/07/2019
9.03
 4,160 9.09 9.09 9.03 0 0 0
09/07/2019
9.09
 18,060 9.03 9.09 9.03 14,290 0 0.2
08/07/2019
9.03
 3,990 9.03 9.15 8.66 1,510 0 0.0
05/07/2019
9.03
 5,980 9.06 9.06 8.87 3,300 0 0.0
04/07/2019
9.06
 8,460 9.09 9.09 8.90 50 0 0.0
03/07/2019
9.09
 400 9.09 9.09 9.09 0 0 0
02/07/2019
9.09
 12,770 8.97 9.18 8.78 5,020 3,350 0.0
01/07/2019
8.97
 13,270 9.15 9.15 8.84 200 20 0.0
28/06/2019
9.15
 11,360 8.72 9.27 8.66 860 0 0.0
27/06/2019
8.72
 4,730 8.60 8.72 8.60 2,100 0 0.0
26/06/2019
8.60
 11,260 8.60 8.66 8.54 4,600 0 0.1
25/06/2019
8.60
 3,840 8.54 8.66 8.54 3,600 0 0.1
24/06/2019
8.54
 7,120 8.60 8.60 8.48 10 0 0.0
21/06/2019
8.60
 5,350 8.60 8.60 8.54 0 0 0
20/06/2019
8.60
 5,890 8.60 8.60 8.54 660 0 0.0
19/06/2019
8.60
 3,320 8.66 8.66 8.60 3,000 0 0.0
18/06/2019
8.66
 18,640 8.60 8.66 8.48 6,860 0 0.1
17/06/2019
8.60
 8,540 8.60 8.66 8.54 1,780 0 0.0
14/06/2019
8.60
 12,350 8.60 8.72 8.60 8,120 0 0.1
13/06/2019
8.60
 5,940 8.57 8.60 8.57 10 0 0.0
12/06/2019
8.57
 17,690 8.69 8.72 8.54 8,480 0 0.1
11/06/2019
8.69
 27,570 8.60 8.72 8.60 20,820 0 0.3
10/06/2019
8.60
 35,520 8.48 8.66 8.54 27,000 0 0.4
07/06/2019
8.48
 5,190 8.35 8.66 8.32 110 0 0.0
06/06/2019
8.35
 10,840 8.54 8.54 8.35 700 0 0.0
05/06/2019
8.54
 2,470 8.29 8.57 8.41 20 0 0.0
04/06/2019
8.29
 45,520 8.41 8.72 8.29 20 0 0.0
03/06/2019
8.41
 43,430 8.60 8.60 8.41 8,530 950 0.1
31/05/2019
8.60
 43,390 8.63 8.75 8.48 520 0 0.0
30/05/2019
8.63
 13,610 8.78 8.78 8.54 0 0 0
29/05/2019
8.78
 17,290 8.75 8.87 8.75 710 0 0.0
28/05/2019
8.75
 48,520 8.81 8.81 8.60 1,100 4,000 -0.0
27/05/2019
8.81
 56,070 9.03 9.03 8.81 0 5,400 -0.1
24/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2019
9.03
 27,620 9.09 9.15 8.97 0 0 0
23/05/2019
9.09
 41,730 9.12 9.12 8.93 0 0 0
22/05/2019
9.12
 156,920 9.06 9.20 8.93 4,510 0 0.1
21/05/2019
9.06
 101,130 8.79 9.17 8.82 13,580 0 0.2
20/05/2019
8.79
 54,000 8.68 8.87 8.66 0 9,150 -0.1
17/05/2019
8.68
 81,810 8.82 8.90 8.66 40 35,020 -0.6
16/05/2019
8.82
 55,040 8.90 9.04 8.74 3,310 120 0.1
15/05/2019
8.90
 56,510 8.60 8.90 8.60 10 1,400 -0.0
14/05/2019
8.60
 53,560 8.39 8.60 8.36 380 35,910 -0.6
13/05/2019
8.39
 73,880 8.39 8.39 8.33 0 58,200 -0.9
10/05/2019
8.39
 93,200 8.39 8.58 8.22 0 82,240 -1.3
09/05/2019
8.39
 24,660 8.44 8.55 8.39 0 5,740 -0.1
08/05/2019
8.44
 38,450 8.39 8.52 8.39 0 17,900 -0.3
07/05/2019
8.39
 65,090 8.44 8.60 8.33 810 56,660 -0.9
06/05/2019
8.44
 61,960 8.60 8.60 8.39 10 0 0.0
03/05/2019
8.60
 25,230 8.28 8.63 8.33 20 6,500 -0.1
02/05/2019
8.28
 42,610 8.33 8.60 8.12 0 0 0
26/04/2019
8.33
 31,210 8.33 8.41 7.76 10 1,220 -0.0
25/04/2019
8.33
 3,040 8.33 8.33 8.28 0 3,040 -0.0
24/04/2019
8.33
 25,430 8.39 8.39 8.33 0 14,930 -0.2
23/04/2019
8.39
 8,780 8.49 8.49 8.28 10 1,870 -0.0
22/04/2019
8.49
 49,840 8.60 8.60 8.28 10 44,500 -0.7
19/04/2019
8.60
 44,260 8.06 8.60 8.12 20 20 0
18/04/2019
8.06
 121,820 8.06 8.33 8.01 0 121,690 -1.8
17/04/2019
8.06
 163,960 8.09 8.44 8.01 20 163,950 -2.4
16/04/2019
8.09
 70,730 8.22 8.22 8.06 0 70,710 -1.1
12/04/2019
8.22
 21,030 8.20 8.25 8.17 30 18,810 -0.3

Chính sách bảo mật | Điều khoản sử dụng |