Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-04) 		-0.05 -0.37% 568,800 -700 -0.0
13.35
13.65
13.40
2 tháng
(2025-10-06) 		-0.35 -2.55% 1,032,000 -8,700 -0.1
13.05
13.80
13.40
3 tháng
(2025-09-05) 		-0.55 -3.96% 1,508,300 -11,300 -0.2
13.05
13.90
13.40
6 tháng
(2025-06-09) 		-0.91 -6.41% 3,943,700 -42,000 -0.4
13.05
14.50
13.40
12 tháng
(2024-12-09) 		-0.59 -4.23% 7,556,100 -138,648 -1.9
12.55
15.01
13.40
24 tháng
(2023-12-15) 		1.26 10.46% 17,056,200 -178,099 -2.4
12.04
15.01
13.40
36 tháng
(2022-12-20) 		0.01 0.04% 25,820,800 -2,021,852 -32.0
12.04
15.01
13.40
60 tháng
(2020-12-30) 		-1.46 -9.84% 65,961,660 -1,125,085 -16.2
11.73
23
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
13.80
 68,700 13.85 13.90 13.80 300 0 0.0
14/07/2025
13.90
 13,600 13.90 13.95 13.85 100 0 0.0
11/07/2025
13.95
 20,500 13.90 14.20 13.80 300 0 0
10/07/2025
13.90
 43,800 13.85 13.90 13.80 0 9,200 0
09/07/2025
13.85
 53,000 13.80 13.85 13.75 800 1,700 0
08/07/2025
13.85
 48,300 13.85 13.85 13.80 0 9,800 -0.1
07/07/2025
13.85
 34,500 13.85 13.90 13.70 0 200 -0.0
04/07/2025
13.90
 43,700 13.85 13.90 13.75 0 0 0
03/07/2025
13.90
 12,600 13.95 13.95 13.80 0 0 0
02/07/2025
13.90
 18,100 13.95 13.95 13.85 500 0 0.0
01/07/2025
13.85
 24,800 13.85 13.95 13.80 0 100 -0.0
30/06/2025
13.80
 8,500 13.60 13.85 13.60 1,300 0 0.0
27/06/2025
13.70
 23,600 13.55 14 13.55 0 0 0
26/06/2025
13.80
 48,200 14.40 14.40 13.80 3,900 900 0.0
25/06/2025: Cổ tức tiền mặt tỉ lệ: 11%
25/06/2025
14.30
 41,600 14.40 14.45 14.30 0 0 0
24/06/2025
14.45
 115,500 14.45 14.50 14.36 10,100 700 0.1
23/06/2025
14.45
 118,600 14.45 14.50 14.22 0 1,400 -0.0
20/06/2025
14.45
 34,000 14.45 14.45 14.40 0 0 0
19/06/2025
14.45
 79,600 14.45 14.50 14.40 0 0 0
18/06/2025
14.45
 57,300 14.45 14.45 14.40 0 0 0
17/06/2025
14.45
 52,300 14.40 14.50 14.36 1,600 0 0.0
16/06/2025
14.50
 23,800 14.36 14.87 14.36 0 2,300 -0.0
13/06/2025
14.31
 30,500 14.31 14.36 14.26 0 0 0
12/06/2025
14.22
 43,900 14.26 14.31 14.08 1,400 0 0.0
11/06/2025
14.31
 3,400 14.26 14.31 14.26 0 0 0
10/06/2025
14.26
 25,100 14.26 14.36 14.22 0 0 0
09/06/2025
14.26
 30,200 14.50 14.64 14.26 0 0 0
06/06/2025
14.45
 57,300 14.26 14.45 14.22 5,000 0 0.1
05/06/2025
14.59
 74,800 14.40 14.59 14.03 0 0 0
04/06/2025
14.31
 45,600 14.45 14.45 14.26 300 200 0.0
03/06/2025
14.45
 109,200 14.45 14.45 14.31 0 0 0
02/06/2025
14.08
 17,000 14.22 14.22 13.94 0 2,400 -0.0
30/05/2025
14.12
 11,600 14.22 14.22 14.12 0 0 0
29/05/2025
14.22
 11,000 14.12 14.36 14.12 0 100 -0.0
28/05/2025
14.12
 3,400 14.22 14.26 14.12 0 0 0
27/05/2025
14.12
 16,900 14.22 14.26 14.03 0 600 -0.0
26/05/2025
14.12
 14,200 14.22 14.22 13.94 0 0 0
23/05/2025
14.22
 28,500 13.99 14.22 13.89 0 0 0
22/05/2025
13.89
 20,700 13.75 14.08 13.75 0 0 0
21/05/2025
13.80
 9,300 13.75 13.94 13.75 0 0 0
20/05/2025
13.75
 7,300 13.71 13.75 13.71 0 0 0
19/05/2025
13.71
 15,300 13.66 13.80 13.66 0 0 0
16/05/2025
13.66
 10,500 13.61 13.66 13.61 0 0 0
15/05/2025
13.61
 23,300 13.75 13.75 13.61 0 0 0
14/05/2025
13.75
 20,100 13.61 13.75 13.61 100 0 0
13/05/2025
13.61
 23,500 13.57 13.66 13.57 0 0 0
12/05/2025
13.57
 17,500 13.38 13.66 13.38 0 0 0
09/05/2025
13.66
 15,100 13.75 13.85 13.43 0 0 0
08/05/2025
13.85
 12,300 13.85 13.85 13.43 0 0 0
07/05/2025
13.61
 700 13.94 13.94 13.61 0 0 0
06/05/2025
13.80
 16,400 13.94 13.94 13.47 0 2,200 0
05/05/2025
13.47
 18,300 13.38 13.57 13.33 0 0 0
29/04/2025
13.38
 17,100 13.38 13.38 13.20 0 0 0
28/04/2025
13.38
 35,600 13.29 13.38 13.20 300 0 0.0
25/04/2025
13.38
 18,900 13.43 13.47 13.29 300 0 0.0
24/04/2025
13.38
 8,600 13.57 13.57 13.29 0 0 0
23/04/2025
13.29
 13,600 13.47 13.57 13.29 0 0 0
22/04/2025
13.57
 32,800 13.57 13.57 13.01 700 0 0.0
21/04/2025
13.61
 15,200 13.61 13.66 13.47 0 0 0
18/04/2025
13.66
 34,500 13.61 13.66 13.57 0 0 0
17/04/2025
13.66
 6,500 13.66 13.66 13.57 0 0 0
16/04/2025
13.66
 26,400 13.61 13.66 13.52 900 15 0.0
15/04/2025
13.61
 26,400 13.61 13.71 13.57 0 53 -0.0
14/04/2025
13.71
 17,600 13.52 13.80 13.52 100 0 0.0
11/04/2025
13.52
 35,700 13.57 13.57 13.29 0 0 0
10/04/2025
13.38
 31,200 13.38 13.38 13.38 1,500 0 0.0
09/04/2025
12.55
 50,900 12.17 12.64 11.71 4,300 306 0.1
08/04/2025
12.55
 74,400 13.06 13.66 12.55 8,200 1,300 0.1
04/04/2025
13.47
 16,700 13.75 13.80 13.01 0 1,400 -0.0
03/04/2025
13.89
 62,600 14.26 14.26 13.57 0 7,700 -0.1
02/04/2025
14.50
 7,000 14.36 14.50 14.36 0 0 0
01/04/2025
14.45
 27,700 14.36 14.45 14.36 900 0 0.0
31/03/2025
14.40
 48,500 14.50 14.59 14.26 0 0 0
28/03/2025
14.59
 24,800 14.36 14.64 14.36 0 0 0
27/03/2025
14.59
 80,600 14.59 14.73 14.36 100 39,300 -0.6
26/03/2025
14.68
 16,000 14.64 14.78 14.59 0 0 0
25/03/2025
14.68
 47,300 14.68 14.68 14.31 0 0 0
24/03/2025
14.59
 42,200 14.54 14.59 14.31 0 12,460 -0.2
21/03/2025
14.59
 9,300 14.64 14.64 14.54 0 0 0
20/03/2025
14.64
 14,800 14.64 14.73 14.45 0 0 0
19/03/2025
14.64
 6,300 14.40 14.64 14.31 0 300 -0.0
18/03/2025
14.64
 19,300 14.50 14.68 14.50 1,900 0 0.0
17/03/2025
14.50
 10,700 14.50 14.54 14.45 1,100 0 0.0
14/03/2025
14.50
 13,800 14.59 14.68 14.50 0 0 0
13/03/2025
14.59
 5,400 14.64 14.64 14.50 0 0 0
12/03/2025
14.59
 48,500 14.40 14.64 14.40 0 0 0
11/03/2025
14.50
 24,600 14.36 14.50 14.36 0 0 0
10/03/2025
14.40
 29,000 14.50 14.50 14.36 0 0 0
07/03/2025
14.45
 25,500 14.36 14.45 14.36 0 0 0
06/03/2025
14.40
 23,800 14.45 14.50 14.40 0 0 0
05/03/2025
14.40
 12,500 14.40 14.40 14.36 0 0 0
04/03/2025
14.40
 109,400 14.50 14.64 14.26 3,600 0 0.1
03/03/2025
14.54
 31,000 14.54 14.64 14.50 700 0 0.0
28/02/2025
14.50
 48,000 14.54 14.54 14.31 0 0 0
27/02/2025
14.54
 17,200 14.54 14.54 14.40 0 0 0
26/02/2025
14.54
 55,800 14.40 14.59 14.40 0 0 0
25/02/2025
14.40
 75,300 14.45 14.59 14.36 0 0 0
24/02/2025
14.45
 57,400 14.45 14.45 14.17 400 0 0.0
21/02/2025
14.50
 80,600 13.94 14.64 13.94 0 2,400 -0.0
20/02/2025
14.50
 30,000 14.50 14.54 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |