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)
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
11/04/2019
8.20
 52,680 8.25 8.25 8.17 0 49,960 -0.8
10/04/2019
8.25
 43,630 8.22 8.44 8.22 10 31,570 -0.5
09/04/2019
8.22
 56,410 8.28 8.28 8.22 0 35,120 -0.5
08/04/2019
8.28
 62,420 8.30 8.30 8.28 0 58,400 -0.9
05/04/2019
8.30
 68,060 8.44 8.44 8.30 0 66,880 -1.0
04/04/2019
8.44
 138,440 8.49 8.55 8.28 0 129,940 -2.0
03/04/2019
8.49
 5,260 8.55 8.55 8.28 10 0 0.0
02/04/2019
8.55
 790 8.55 8.66 8.39 230 100 0.0
01/04/2019
8.55
 18,040 8.49 8.60 8.47 20 0 0.0
29/03/2019
8.49
 1,850 8.39 8.55 8.39 1,850 0 0.0
28/03/2019
8.39
 770 8.49 8.63 8.39 100 0 0.0
27/03/2019
8.49
 21,550 8.39 8.55 8.28 0 0 0
26/03/2019
8.39
 7,160 8.39 8.39 8.17 10 0 0.0
25/03/2019
8.39
 4,120 8.47 8.47 8.09 10 0 0.0
22/03/2019
8.47
 14,620 8.28 8.47 8.41 10 0 0.0
21/03/2019
8.28
 53,900 8.12 8.55 8.17 1,320 2,100 -0.0
20/03/2019
8.12
 960 8.22 8.22 8.01 40 0 0.0
19/03/2019
8.22
 10,490 8.22 8.28 8.03 20 0 0.0
18/03/2019
8.22
 81,550 8.09 8.22 8.09 10 0 0.0
15/03/2019
8.09
 147,830 8.06 8.17 8.06 20 0 0.0
14/03/2019
8.06
 174,470 8.06 8.17 8.03 20 0 0.0
13/03/2019
8.06
 7,670 8.09 8.17 8.06 20 0 0.0
12/03/2019
8.09
 19,730 8.12 8.22 8.03 20 0 0.0
11/03/2019
8.12
 30,890 8.17 8.17 8.01 810 15,080 -0.2
08/03/2019
8.17
 6,510 8.01 8.22 8.12 30 20 0.0
07/03/2019
8.01
 3,080 8.06 8.17 8.01 80 0 0.0
06/03/2019
8.06
 230 8.06 8.06 8.06 0 0 0
05/03/2019
8.06
 23,070 8.06 8.06 8.03 0 0 0
04/03/2019
8.06
 19,060 8.01 8.06 8.01 0 0 0
01/03/2019
8.01
 50 8.06 8.06 8.01 0 0 0
28/02/2019
8.06
 0 8.06 8.06 8.06 0 0 0
27/02/2019
8.06
 3,490 8.06 8.06 7.90 0 0 0
26/02/2019
8.06
 80 8.06 8.06 8.06 0 0 0
25/02/2019
8.06
 12,030 8.01 8.06 7.95 1,100 5,600 -0.1
22/02/2019
8.01
 8,500 8.01 8.01 7.95 0 0 0
21/02/2019
8.01
 1,270 8.06 8.12 7.95 930 0 0.0
20/02/2019
8.06
 28,070 8.06 8.22 7.95 110 20,000 -0.3
19/02/2019
8.06
 19,610 8.06 8.12 7.98 280 2,710 -0.0
18/02/2019
8.06
 6,310 8.06 8.12 8.06 0 0 0
15/02/2019
8.06
 26,580 8.06 8.06 7.98 0 0 0
14/02/2019
8.06
 14,930 8.06 8.12 8.01 1,000 0 0.0
13/02/2019
8.06
 15,990 8.06 8.06 7.98 0 0 0
12/02/2019
8.06
 240 8.06 8.06 7.93 10 0 0.0
11/02/2019
8.06
 7,400 8.06 8.06 8.01 5,000 80 0.1
01/02/2019
8.06
 4,860 8.06 8.22 7.60 700 0 0.0
31/01/2019
8.06
 410 8.06 8.06 7.84 10 0 0.0
30/01/2019
8.06
 30 8.09 8.09 7.84 0 0 0
29/01/2019
8.09
 0 8.09 8.09 8.09 0 0 0
28/01/2019
8.09
 0 8.09 8.09 8.09 0 0 0
25/01/2019
8.09
 6,150 8.12 8.12 7.84 30 0 0.0
24/01/2019
8.12
 1,000 8.09 8.12 7.84 10 0 0.0
23/01/2019
8.09
 7,640 8.03 8.09 7.93 4,010 0 0.1
22/01/2019
8.03
 1,620 7.90 8.12 7.84 20 480 -0.0
21/01/2019
7.90
 34,620 8.01 8.12 7.90 0 11,220 -0.2
18/01/2019
8.01
 10 8.01 8.01 8.01 0 0 0
17/01/2019
8.01
 20,390 8.03 8.03 7.84 290 19,960 -0.3
16/01/2019
8.03
 170 7.90 8.03 8.03 0 0 0
15/01/2019
7.90
 6,340 8.01 8.01 7.79 10 0 0.0
14/01/2019
8.01
 1,570 8.06 8.06 7.84 20 0 0.0
11/01/2019
8.06
 20,860 7.87 8.06 8.01 610 13,220 -0.2
10/01/2019
7.87
 21,460 8.06 8.12 7.87 0 10,000 -0.1
09/01/2019
8.06
 20,500 7.98 8.06 8.06 0 16,950 -0.3
08/01/2019
7.98
 77,650 8.01 8.09 7.84 2,020 8,720 -0.1
07/01/2019
8.01
 52,260 7.76 8.28 7.68 50 0 0.0
04/01/2019
7.76
 9,040 7.84 7.84 7.57 0 0 0
03/01/2019
7.84
 3,040 7.82 7.84 7.63 20 0 0.0
02/01/2019
7.82
 5,010 7.84 7.84 7.60 0 10 -0.0
28/12/2018
7.84
 23,540 7.74 8.01 7.68 130 0 0.0
27/12/2018
7.74
 3,490 7.68 7.74 7.57 470 0 0.0
26/12/2018
7.68
 5,250 7.68 7.68 7.55 10 0 0.0
25/12/2018
7.68
 13,190 7.84 7.84 7.52 1,200 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |