Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.35
0
(0%)
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) 		1 7.43% 1,436,500 7,700 0.1
13.45
15
14.35
2 tháng
(2025-11-28) 		0.95 7.04% 2,156,000 9,500 0.1
13.35
15
14.35
3 tháng
(2025-10-29) 		1 7.43% 2,724,300 7,100 0.1
13.35
15
14.35
6 tháng
(2025-07-31) 		0.60 4.33% 4,632,900 -27,500 -0.4
13.05
15
14.35
12 tháng
(2025-02-03) 		-0.33 -2.20% 8,676,800 -86,334 -1.1
12.55
15
14.35
24 tháng
(2024-02-07) 		1.98 15.84% 18,427,900 -19,991 -0.2
12.13
15.01
14.35
36 tháng
(2023-02-13) 		0.77 5.60% 27,738,100 -2,021,342 -32.4
12.04
15.01
14.35
60 tháng
(2021-02-22) 		1.48 11.38% 66,047,700 -804,715 -10.2
11.73
23
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |