Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.10
-0.15
(-1.05%)
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) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2025
13.70
 49,800 13.60 13.75 13.40 300 900 -0.0
15/10/2025
13.60
 36,600 13.60 13.65 13.45 0 700 -0.0
14/10/2025
13.65
 14,400 13.70 13.70 13.50 0 400 -0.0
13/10/2025
13.75
 35,000 13.70 13.80 13.50 1,100 0 0.0
10/10/2025
13.75
 19,600 13.70 13.80 13.60 100 0 0.0
09/10/2025
13.70
 22,600 13.65 13.80 13.65 0 0 0
08/10/2025
13.80
 3,800 13.85 13.85 13.60 0 0 0
07/10/2025
13.80
 5,000 13.60 13.80 13.60 0 0 0
06/10/2025
13.70
 31,900 13.75 13.80 13.55 0 4,800 -0.1
03/10/2025
13.75
 9,900 13.75 13.75 13.75 0 0 0
02/10/2025
13.70
 8,500 13.70 13.80 13.70 1,200 1,000 0.0
01/10/2025
13.75
 19,900 13.70 13.80 13.65 100 2,000 -0.0
30/09/2025
13.70
 6,500 13.80 13.80 13.70 1,000 1,200 -0.0
29/09/2025
13.75
 21,700 13.80 13.80 13.65 0 2,600 -0.0
26/09/2025
13.70
 10,400 13.70 13.80 13.65 0 400 -0.0
25/09/2025
13.70
 8,200 13.85 13.85 13.65 0 0 0
24/09/2025
13.80
 15,600 13.80 13.80 13.65 0 1,100 -0.0
23/09/2025
13.75
 7,400 13.70 13.80 13.70 0 300 -0.0
22/09/2025
13.70
 13,700 13.75 13.75 13.70 0 0 0
19/09/2025
13.75
 31,200 13.75 13.85 13.65 1,500 0 0.0
18/09/2025
13.70
 32,800 13.80 13.80 13.70 0 0 0
17/09/2025
13.85
 31,500 13.85 13.85 13.75 0 0 0
16/09/2025
13.80
 11,400 13.85 13.85 13.80 0 0 0
15/09/2025
13.85
 8,700 13.90 13.90 13.80 0 400 -0.0
12/09/2025
13.85
 66,900 13.80 13.90 13.70 0 0 0
11/09/2025
13.80
 25,800 13.80 13.80 13.70 0 0 0
10/09/2025
13.80
 6,700 13.85 13.90 13.80 2,900 0 0.0
09/09/2025
13.85
 33,800 13.85 13.90 13.80 0 0 0
08/09/2025
13.85
 28,900 13.85 13.85 13.70 0 500 -0.0
05/09/2025
13.90
 76,800 13.90 13.95 13.80 200 0 0.0
04/09/2025
13.90
 134,100 13.80 13.90 13.70 0 0 0
03/09/2025
13.80
 41,800 13.95 13.95 13.70 100 0 0.0
29/08/2025
13.80
 189,800 13.80 13.80 13.80 0 0 0
28/08/2025
13.80
 21,600 13.80 13.80 13.80 0 0 0
27/08/2025
13.80
 23,700 13.80 13.85 13.80 100 0 0.0
26/08/2025
13.80
 10,300 13.80 13.85 13.75 600 100 0.0
25/08/2025
13.75
 8,400 13.85 14 13.75 2,900 600 0.0
22/08/2025
13.75
 49,200 13.80 13.90 13.75 0 0 0
21/08/2025
13.85
 28,200 13.80 13.90 13.80 0 0 0
20/08/2025
13.90
 56,400 14 14 13.80 600 0 0.0
19/08/2025
13.90
 87,800 14 14 13.90 1,400 0 0.0
18/08/2025
13.90
 62,700 13.85 13.95 13.80 0 0 0
15/08/2025
13.85
 31,800 13.90 13.90 13.80 0 3,500 -0.0
14/08/2025
13.90
 36,800 13.90 13.95 13.90 1,200 0 0.0
13/08/2025
13.95
 34,900 13.90 13.95 13.80 0 0 0
12/08/2025
13.90
 21,800 13.90 13.90 13.80 0 0 0
11/08/2025
13.90
 31,200 14 14 13.85 0 12,000 -0.2
08/08/2025
14
 40,800 13.95 14.05 13.85 0 17,800 -0.2
07/08/2025
13.95
 7,600 13.90 14 13.90 0 0 0
06/08/2025
13.90
 33,700 13.95 13.95 13.65 400 2,900 -0.0
05/08/2025
13.95
 21,300 13.90 13.95 13.85 0 0 0
04/08/2025
13.90
 29,600 13.85 13.95 13.85 5,800 0 0.1
01/08/2025
13.90
 16,400 13.90 13.90 13.80 100 0 0.0
31/07/2025
13.85
 49,500 14 14 13.75 0 0 0
30/07/2025
14
 25,800 14 14.05 13.95 0 8,000 -0.1
29/07/2025
14
 39,300 14.10 14.10 13.95 0 0 0
28/07/2025
13.95
 25,400 14 14.10 13.85 1,000 0 0.0
25/07/2025
14
 19,400 14.05 14.05 14 3,000 0 0.0
24/07/2025
14
 17,400 14 14 13.85 0 0 0
23/07/2025
14
 6,000 14 14 13.85 0 0 0
22/07/2025
13.90
 6,900 13.90 14 13.90 0 0 0
21/07/2025
13.95
 18,900 13.95 13.95 13.90 0 0 0
18/07/2025
14
 6,000 14.05 14.05 13.95 0 0 0
17/07/2025
14.05
 37,300 14.05 14.05 13.85 0 5,000 -0.1
16/07/2025
13.90
 45,900 13.75 13.90 13.75 8,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |