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)
09/09/2019
7.85
 3,330 7.96 8.13 7.85 10 0 0.0
06/09/2019
7.96
 18,550 7.96 7.96 7.85 0 0 0
05/09/2019
7.96
 6,390 8.02 8.19 7.96 10 0 0.0
04/09/2019
8.02
 3,410 7.96 8.13 7.96 10 0 0.0
03/09/2019
7.96
 770 8.13 8.13 7.96 0 0 0
30/08/2019
8.13
 6,840 7.96 8.19 7.96 140 5,400 -0.1
29/08/2019
7.96
 810 8.02 8.02 7.96 250 0 0.0
28/08/2019
8.02
 13,370 8.13 8.24 8.02 3,000 1,000 0.0
27/08/2019
8.13
 810 8.13 8.13 7.96 0 330 -0.0
26/08/2019
8.13
 9,030 8.13 8.13 7.99 0 0 0
23/08/2019
8.13
 1,800 8.10 8.13 8.10 0 0 0
22/08/2019
8.10
 14,030 8.10 8.10 8.02 0 0 0
21/08/2019
8.10
 6,430 7.99 8.21 7.99 40 0 0.0
20/08/2019
7.99
 9,230 8.16 8.24 7.99 0 0 0
19/08/2019
8.16
 2,050 8.16 8.16 8.13 0 0 0
16/08/2019
8.16
 15,540 8.16 8.16 8.02 0 0 0
15/08/2019
8.16
 10,700 8.10 8.16 8.07 0 0 0
14/08/2019
8.10
 10,160 8.10 8.19 8.02 250 0 0.0
13/08/2019
8.10
 14,310 8.13 8.13 8.05 0 0 0
12/08/2019
8.13
 35,410 8.19 8.19 8.02 5,010 0 0.1
09/08/2019
8.19
 4,730 8.19 8.21 8.05 0 0 0
08/08/2019
8.19
 26,050 8.19 8.19 8.19 25,000 0 0.4
07/08/2019
8.19
 8,500 8.16 8.24 8.16 7,840 0 0.1
06/08/2019
8.16
 10,470 8.19 8.19 8.05 0 0 0
05/08/2019
8.19
 9,540 8.19 8.24 8.05 100 0 0.0
02/08/2019
8.19
 17,580 8.13 8.19 8.10 17,570 0 0.3
01/08/2019
8.13
 8,330 8.19 8.19 8.05 1,730 0 0.0
31/07/2019
8.19
 187,540 8.21 8.21 8.13 6,010 5,000 0.0
30/07/2019
8.21
 66,860 8.24 8.24 8.07 7,500 62,000 -0.8
29/07/2019
8.24
 6,250 8.13 8.30 8.13 6,060 0 0.1
26/07/2019
8.13
 11,480 8.13 8.16 7.96 0 10,320 -0.1
25/07/2019
8.13
 2,250 8.13 8.16 8.13 1,600 0 0.0
24/07/2019
8.13
 9,520 8.19 8.19 8.07 3,000 7,500 -0.1
23/07/2019
8.19
 19,020 8.13 8.30 8.13 18,840 5,090 0.2
22/07/2019
8.13
 17,720 8.21 8.24 7.88 12,640 0 0.2
19/07/2019
8.21
 4,690 8.21 8.27 8.13 10 0 0.0
18/07/2019
8.21
 19,960 8.19 8.21 8.07 10 16,470 -0.2
17/07/2019
8.19
 5,320 8.13 8.30 8.13 2,500 0 0.0
16/07/2019
8.13
 8,210 8.13 8.30 8.05 3,010 0 0.0
15/07/2019
8.13
 1,650 8.05 8.24 8.05 0 0 0
12/07/2019
8.05
 2,830 8.30 8.30 8.05 250 0 0.0
11/07/2019
8.30
 300 8.24 8.30 8.05 30 0 0.0
10/07/2019
8.24
 4,160 8.30 8.30 8.24 0 0 0
09/07/2019
8.30
 18,060 8.24 8.30 8.24 14,290 0 0.2
08/07/2019
8.24
 3,990 8.24 8.35 7.91 1,510 0 0.0
05/07/2019
8.24
 5,980 8.27 8.27 8.10 3,300 0 0.0
04/07/2019
8.27
 8,460 8.30 8.30 8.13 50 0 0.0
03/07/2019
8.30
 400 8.30 8.30 8.30 0 0 0
02/07/2019
8.30
 12,770 8.19 8.38 8.02 5,020 3,350 0.0
01/07/2019
8.19
 13,270 8.35 8.35 8.07 200 20 0.0
28/06/2019
8.35
 11,360 7.96 8.47 7.91 860 0 0.0
27/06/2019
7.96
 4,730 7.85 7.96 7.85 2,100 0 0.0
26/06/2019
7.85
 11,260 7.85 7.91 7.79 4,600 0 0.1
25/06/2019
7.85
 3,840 7.79 7.91 7.79 3,600 0 0.1
24/06/2019
7.79
 7,120 7.85 7.85 7.74 10 0 0.0
21/06/2019
7.85
 5,350 7.85 7.85 7.79 0 0 0
20/06/2019
7.85
 5,890 7.85 7.85 7.79 660 0 0.0
19/06/2019
7.85
 3,320 7.91 7.91 7.85 3,000 0 0.0
18/06/2019
7.91
 18,640 7.85 7.91 7.74 6,860 0 0.1
17/06/2019
7.85
 8,540 7.85 7.91 7.79 1,780 0 0.0
14/06/2019
7.85
 12,350 7.85 7.96 7.85 8,120 0 0.1
13/06/2019
7.85
 5,940 7.82 7.85 7.82 10 0 0.0
12/06/2019
7.82
 17,690 7.93 7.96 7.79 8,480 0 0.1
11/06/2019
7.93
 27,570 7.85 7.96 7.85 20,820 0 0.3
10/06/2019
7.85
 35,520 7.74 7.91 7.79 27,000 0 0.4
07/06/2019
7.74
 5,190 7.63 7.91 7.60 110 0 0.0
06/06/2019
7.63
 10,840 7.79 7.79 7.63 700 0 0.0
05/06/2019
7.79
 2,470 7.57 7.82 7.68 20 0 0.0
04/06/2019
7.57
 45,520 7.68 7.96 7.57 20 0 0.0
03/06/2019
7.68
 43,430 7.85 7.85 7.68 8,530 950 0.1
31/05/2019
7.85
 43,390 7.88 7.99 7.74 520 0 0.0
30/05/2019
7.88
 13,610 8.02 8.02 7.79 0 0 0
29/05/2019
8.02
 17,290 7.99 8.10 7.99 710 0 0.0
28/05/2019
7.99
 48,520 8.05 8.05 7.85 1,100 4,000 -0.0
27/05/2019
8.05
 56,070 8.24 8.24 8.05 0 5,400 -0.1
24/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2019
8.24
 27,620 8.30 8.35 8.19 0 0 0
23/05/2019
8.30
 41,730 8.32 8.32 8.15 0 0 0
22/05/2019
8.32
 156,920 8.27 8.40 8.15 4,510 0 0.1
21/05/2019
8.27
 101,130 8.03 8.37 8.05 13,580 0 0.2
20/05/2019
8.03
 54,000 7.93 8.10 7.90 0 9,150 -0.1
17/05/2019
7.93
 81,810 8.05 8.13 7.90 40 35,020 -0.6
16/05/2019
8.05
 55,040 8.13 8.25 7.98 3,310 120 0.1
15/05/2019
8.13
 56,510 7.85 8.13 7.85 10 1,400 -0.0
14/05/2019
7.85
 53,560 7.66 7.85 7.63 380 35,910 -0.6
13/05/2019
7.66
 73,880 7.66 7.66 7.61 0 58,200 -0.9
10/05/2019
7.66
 93,200 7.66 7.83 7.51 0 82,240 -1.3
09/05/2019
7.66
 24,660 7.71 7.80 7.66 0 5,740 -0.1
08/05/2019
7.71
 38,450 7.66 7.78 7.66 0 17,900 -0.3
07/05/2019
7.66
 65,090 7.71 7.85 7.61 810 56,660 -0.9
06/05/2019
7.71
 61,960 7.85 7.85 7.66 10 0 0.0
03/05/2019
7.85
 25,230 7.56 7.88 7.61 20 6,500 -0.1
02/05/2019
7.56
 42,610 7.61 7.85 7.41 0 0 0
26/04/2019
7.61
 31,210 7.61 7.68 7.09 10 1,220 -0.0
25/04/2019
7.61
 3,040 7.61 7.61 7.56 0 3,040 -0.0
24/04/2019
7.61
 25,430 7.66 7.66 7.61 0 14,930 -0.2
23/04/2019
7.66
 8,780 7.76 7.76 7.56 10 1,870 -0.0
22/04/2019
7.76
 49,840 7.85 7.85 7.56 10 44,500 -0.7
19/04/2019
7.85
 44,260 7.36 7.85 7.41 20 20 0
18/04/2019
7.36
 121,820 7.36 7.61 7.31 0 121,690 -1.8
17/04/2019
7.36
 163,960 7.38 7.71 7.31 20 163,950 -2.4

Chính sách bảo mật | Điều khoản sử dụng |