Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.80
0.05
(0.36%)
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)
27/06/2018
7.06
 6,060 7.06 7.06 6.94 210 0 0.0
26/06/2018
7.06
 9,910 7.04 7.06 6.92 0 5,000 -0.1
25/06/2018
7.04
 12,450 7.01 7.04 6.92 10 3,150 -0.0
22/06/2018
7.01
 0 7.01 7.01 7.01 0 0 0
21/06/2018
7.01
 3,830 7.04 7.16 7.01 3,010 0 0.0
20/06/2018
7.04
 1,940 6.92 7.09 6.87 10 0 0.0
19/06/2018
6.92
 8,280 7.09 7.43 6.89 510 0 0.0
18/06/2018
7.09
 4,770 7.09 7.09 7.06 4,500 0 0.1
15/06/2018
7.09
 3,370 7.09 7.14 7.09 1,500 0 0.0
14/06/2018
7.09
 21,420 6.92 7.09 6.92 200 2,000 -0.0
13/06/2018
6.92
 2,890 6.92 6.97 6.92 0 0 0
12/06/2018
6.92
 3,270 6.97 6.99 6.92 0 0 0
11/06/2018
6.97
 2,710 6.94 6.97 6.92 0 1,230 -0.0
08/06/2018
6.94
 4,020 6.87 6.97 6.92 0 0 0
07/06/2018
6.87
 13,220 6.97 7.06 6.79 5,010 0 0.1
06/06/2018
6.97
 40 6.97 6.97 6.77 30 0 0.0
05/06/2018
6.97
 5,420 6.77 6.99 6.79 10 0 0.0
04/06/2018
6.77
 10,730 6.77 7.01 6.77 4,810 1,380 0.0
01/06/2018
6.77
 6,210 6.74 6.97 6.74 50 0 0.0
31/05/2018
6.74
 6,170 6.82 6.92 6.72 3,480 1,140 0.0
30/05/2018
6.82
 6,970 6.82 6.89 6.67 10 5,910 -0.1
29/05/2018
6.82
 230 6.77 6.82 6.52 10 190 -0.0
28/05/2018
6.77
 14,600 6.82 7.21 6.62 130 2,430 -0.0
25/05/2018
6.82
 4,920 6.82 6.82 6.77 0 0 0
24/05/2018
6.82
 32,600 6.92 6.92 6.82 3,000 1,850 0.0
23/05/2018
6.92
 22,280 6.92 6.92 6.92 0 17,990 -0.3
22/05/2018
6.92
 16,380 6.97 6.97 6.82 10,010 4,300 0.1
21/05/2018
6.97
 1,080 6.97 7.09 6.97 1,030 0 0.0
18/05/2018
6.97
 12,480 6.97 7.04 6.97 0 0 0
17/05/2018
6.97
 8,620 6.92 7.06 6.92 20 0 0.0
16/05/2018
6.92
 11,020 6.97 7.11 6.87 330 0 0.0
15/05/2018
6.97
 7,770 7.04 7.04 6.92 5,000 200 0.1
14/05/2018
7.04
 580 7.06 7.06 6.92 110 10 0.0
11/05/2018
7.06
 420 7.06 7.06 6.87 10 0 0.0
10/05/2018
7.06
 30 7.04 7.06 7.04 0 0 0
09/05/2018
7.04
 41,800 6.97 7.04 6.87 10 0 0.0
08/05/2018
6.97
 11,120 6.92 7.11 6.87 90 0 0.0
07/05/2018
6.92
 17,940 7.19 7.26 6.92 13,460 130 0.2
04/05/2018
7.19
 1,190 7.16 7.26 7.19 0 0 0
03/05/2018
7.16
 11,620 6.97 7.16 6.92 5,400 0 0.1
02/05/2018
6.97
 59,650 6.97 7.04 6.92 0 0 0
27/04/2018
6.97
 14,730 6.87 7.04 6.82 120 0 0.0
26/04/2018
6.87
 65,310 7.06 7.29 6.67 2,750 0 0.0
24/04/2018
7.06
 37,910 7.16 7.16 6.82 40 0 0.0
23/04/2018
7.16
 43,530 7.16 7.24 6.82 40 0 0.0
20/04/2018
7.16
 770 7.11 7.34 7.01 10 0 0.0
19/04/2018
7.11
 12,120 7.16 7.36 7.06 10 10 0
18/04/2018
7.16
 33,920 7.34 7.41 7.16 220 0 0.0
17/04/2018
7.34
 8,200 7.41 7.58 7.34 10 0 0.0
16/04/2018
7.41
 2,430 7.51 7.51 7.36 30 0 0.0
13/04/2018
7.51
 5,410 7.41 7.58 7.46 70 0 0.0
12/04/2018
7.41
 9,730 7.46 7.48 7.41 1,450 0 0.0
11/04/2018
7.46
 11,120 7.46 7.51 7.41 0 10 -0.0
10/04/2018
7.46
 11,770 7.51 7.66 7.41 110 0 0.0
09/04/2018
7.51
 670 7.56 7.56 7.46 0 120 -0.0
06/04/2018
7.56
 64,910 7.53 7.68 7.41 27,010 0 0.4
05/04/2018
7.53
 57,060 7.66 7.66 7.26 0 9,000 -0.1
04/04/2018
7.66
 12,860 7.68 7.83 7.56 1,330 0 0.0
03/04/2018
7.68
 19,540 7.51 7.80 7.56 5,520 5,170 0.0
02/04/2018
7.51
 22,800 7.83 8.03 7.46 520 0 0.0
30/03/2018
7.83
 1,720 7.76 7.83 7.66 120 0 0.0
29/03/2018
7.76
 960 7.71 7.83 7.66 10 0 0.0
28/03/2018
7.71
 370 7.80 7.80 7.61 20 0 0.0
27/03/2018
7.80
 17,640 7.85 7.85 7.61 5,110 5,030 0.0
26/03/2018
7.85
 43,030 7.90 8.08 7.51 2,110 40,010 -0.6
23/03/2018
7.90
 7,450 7.95 7.95 7.80 5,500 0 0.1
22/03/2018
7.95
 51,080 8.00 8.13 7.90 12,010 0 0.2
21/03/2018
8.00
 16,250 7.95 8.15 7.95 12,040 2,280 0.2
20/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2018
7.95
 56,740 7.80 8.05 7.90 28,970 1,200 0.4
19/03/2018
7.80
 7,060 7.80 8.03 7.80 860 0 0.0
16/03/2018
7.80
 10,150 7.80 7.94 7.80 10 0 0.0
15/03/2018
7.80
 19,170 7.85 8.03 7.80 13,010 0 0.2
14/03/2018
7.85
 4,120 7.99 7.99 7.76 0 0 0
13/03/2018
7.99
 8,220 7.99 8.08 7.83 5,100 0 0.1
12/03/2018
7.99
 3,940 7.85 8.03 7.90 2,030 0 0.0
09/03/2018
7.85
 47,770 7.76 7.85 7.80 18,500 11,340 0.1
08/03/2018
7.76
 6,000 7.80 7.85 7.76 3,000 4,000 -0.0
07/03/2018
7.80
 52,190 7.85 7.94 7.80 9,000 6,000 0.1
06/03/2018
7.85
 67,350 7.80 7.85 7.76 100 5,040 -0.1
05/03/2018
7.80
 30,180 7.74 7.90 7.74 0 6,230 -0.1
02/03/2018
7.74
 5,840 7.67 7.80 7.74 10 0 0.0
01/03/2018
7.67
 8,460 7.71 7.80 7.48 10 300 -0.0
28/02/2018
7.71
 750 7.71 7.90 7.44 120 0 0.0
27/02/2018
7.71
 35,210 7.71 7.80 7.44 20 500 -0.0
26/02/2018
7.71
 32,130 7.76 7.76 7.35 20 0 0.0
23/02/2018
7.76
 4,660 7.71 7.80 7.39 20 0 0.0
22/02/2018
7.71
 25,970 7.80 7.80 7.35 420 1,460 -0.0
21/02/2018
7.80
 30,220 7.76 7.94 7.58 110 0 0.0
13/02/2018
7.76
 1,490 7.71 7.80 7.58 40 0 0.0
12/02/2018
7.71
 30,070 7.44 7.90 7.35 540 10,260 -0.2
09/02/2018
7.44
 5,750 7.44 7.62 7.35 240 0 0.0
08/02/2018
7.44
 2,340 7.62 7.62 7.44 10 10 0
07/02/2018
7.62
 27,710 7.44 7.71 7.44 1,290 10,020 -0.1
06/02/2018
7.44
 94,770 7.90 7.90 7.35 70 3,700 -0.1
05/02/2018
7.90
 22,060 7.90 8.08 7.71 940 600 0.0
02/02/2018
7.90
 13,260 7.90 8.03 7.80 40 20 0.0
01/02/2018
7.90
 28,350 7.90 8.03 7.71 90 4,270 -0.1
31/01/2018
7.90
 38,600 8.03 8.17 7.90 840 17,900 -0.3
30/01/2018
8.03
 46,960 7.99 8.03 7.80 39,160 15,100 0.4
29/01/2018
7.99
 8,770 8.17 8.22 7.67 860 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |