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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
7.17
 22,680 7.19 7.24 7.17 0 0 0
11/07/2017
7.19
 18,150 7.12 7.29 7.12 13,530 0 0.2
10/07/2017
7.12
 46,750 7.19 7.22 7.12 20 480 -0.0
07/07/2017
7.19
 11,630 7.29 7.29 7.09 3,370 0 0.0
06/07/2017
7.29
 23,620 7.04 7.34 7.04 9,630 0 0.1
05/07/2017
7.04
 57,870 7.04 7.09 6.99 0 0 0
04/07/2017
7.04
 243,500 6.99 7.09 6.94 30 0 0.0
03/07/2017
6.99
 19,060 7.04 7.04 6.99 500 0 0.0
30/06/2017
7.04
 17,400 6.96 7.04 6.91 2,100 5,000 -0.0
29/06/2017
6.96
 8,350 7.01 7.04 6.96 0 0 0
28/06/2017
7.01
 106,800 6.96 7.14 6.99 0 0 0
27/06/2017
6.96
 37,300 7.01 7.01 6.89 620 0 0.0
26/06/2017
7.01
 54,960 6.99 7.01 6.96 500 0 0.0
23/06/2017
6.99
 27,010 6.94 6.99 6.89 0 0 0
22/06/2017
6.94
 34,440 6.94 6.99 6.91 3,400 2,000 0.0
21/06/2017
6.94
 29,570 7.04 7.04 6.89 0 10,000 -0.1
20/06/2017
7.04
 3,590 7.01 7.04 6.96 10 0 0.0
19/06/2017
7.01
 26,120 6.94 7.12 6.94 250 480 -0.0
16/06/2017
6.94
 23,060 6.96 7.12 6.94 10 0 0.0
15/06/2017
6.96
 21,200 7.04 7.29 6.91 1,890 0 0.0
14/06/2017
7.04
 48,030 6.99 7.09 6.94 0 0 0
13/06/2017
6.99
 4,010 7.04 7.04 6.99 0 0 0
12/06/2017
7.04
 85,250 6.96 7.06 6.96 60,050 5,600 0.8
09/06/2017
6.96
 9,420 7.04 7.04 6.91 0 0 0
08/06/2017
7.04
 92,050 6.94 7.14 6.89 510 0 0.0
07/06/2017
6.94
 20,000 6.94 7.01 6.94 0 0 0
06/06/2017
6.94
 13,200 6.99 7.12 6.89 0 0 0
05/06/2017
6.99
 10,240 7.01 7.14 6.86 370 0 0.0
02/06/2017
7.01
 47,260 7.04 7.04 6.94 4,570 14,000 -0.1
01/06/2017
7.04
 15,370 7.19 7.19 6.99 5,600 0 0.1
31/05/2017
7.19
 127,840 6.89 7.29 6.89 7,510 0 0.1
30/05/2017
6.89
 52,190 6.96 7.01 6.89 8,000 0 0.1
29/05/2017
6.96
 113,330 6.94 6.99 6.86 51,650 0 0.7
26/05/2017
6.94
 105,950 6.89 6.94 6.84 1,000 0 0.0
25/05/2017
6.89
 117,740 6.89 7.04 6.84 70,000 0 1.0
24/05/2017
6.89
 50,530 6.89 6.99 6.89 35,000 0 0.5
23/05/2017
6.89
 122,220 6.99 6.99 6.84 0 30,000 -0.4
22/05/2017
6.99
 57,170 7.04 7.12 6.89 10 0 0.0
19/05/2017
7.04
 60,210 7.09 7.12 7.04 14,190 0 0.2
18/05/2017
7.09
 39,110 7.14 7.14 6.94 1,100 0 0.0
17/05/2017
7.14
 45,790 7.04 7.24 7.04 16,560 0 0.2
16/05/2017
7.04
 119,410 7.09 7.29 7.04 35,450 0 0.5
15/05/2017
7.09
 44,240 7.09 7.09 6.94 0 0 0
12/05/2017
7.09
 57,750 7.06 7.14 7.06 0 0 0
11/05/2017
7.06
 74,820 7.14 7.14 7.01 0 0 0
10/05/2017
7.14
 223,160 6.94 7.14 6.89 102,020 1,200 1.4
09/05/2017
6.94
 103,370 6.79 6.94 6.79 27,030 0 0.4
08/05/2017
6.79
 96,050 6.84 6.84 6.74 0 3,000 -0.0
05/05/2017
6.84
 55,790 6.79 6.89 6.69 0 0 0
04/05/2017
6.79
 178,820 6.84 6.84 6.71 60,730 30 0.8
03/05/2017
6.84
 198,550 6.69 6.84 6.69 200 0 0.0
28/04/2017
6.69
 90,610 6.64 6.69 6.54 0 0 0
27/04/2017
6.64
 235,370 6.74 6.74 6.29 200 0 0.0
26/04/2017
6.74
 61,110 6.64 6.74 6.51 240 0 0.0
25/04/2017
6.64
 119,840 6.69 6.69 6.54 0 40 -0.0
24/04/2017
6.69
 114,230 6.64 6.69 6.49 20 500 -0.0
21/04/2017
6.64
 161,640 6.86 6.86 6.64 24,210 0 0.3
20/04/2017
6.86
 54,670 6.96 6.96 6.69 1,040 0 0.0
19/04/2017
6.96
 80,150 6.89 7.04 6.89 0 0 0
18/04/2017
6.89
 478,750 6.46 6.89 6.41 123,380 0 1.6
17/04/2017
6.46
 143,790 6.54 6.64 6.34 22,410 10 0.3
14/04/2017
6.54
 91,130 6.64 6.64 6.49 40,980 0 0.5
13/04/2017
6.64
 93,400 6.61 6.64 6.49 420 1,200 -0.0
12/04/2017
6.61
 44,940 6.64 6.74 6.54 0 0 0
11/04/2017
6.64
 139,460 6.54 6.64 6.51 23,590 0 0.3
10/04/2017
6.54
 44,090 6.56 6.56 6.46 0 0 0
07/04/2017
6.56
 22,710 6.54 6.59 6.49 10 300 -0.0
05/04/2017
6.54
 71,200 6.46 6.54 6.44 0 0 0
04/04/2017
6.46
 47,910 6.39 6.49 6.39 0 0 0
03/04/2017
6.39
 176,250 6.69 6.69 6.36 40 0 0.0
31/03/2017
6.69
 208,220 6.59 6.89 6.61 900 0 0.0
30/03/2017
6.59
 102,150 6.54 6.59 6.54 0 0 0
29/03/2017
6.54
 52,540 6.54 6.54 6.49 0 0 0
28/03/2017
6.54
 216,270 6.49 6.64 6.51 300 0 0.0
27/03/2017
6.49
 119,820 6.44 6.49 6.41 56,410 1,130 0.7
24/03/2017
6.44
 54,310 6.41 6.44 6.34 7,010 0 0.1
23/03/2017
6.41
 97,910 6.29 6.44 6.29 40,100 0 0.5
22/03/2017
6.29
 71,950 6.46 6.46 6.29 280 0 0.0
21/03/2017
6.46
 23,870 6.41 6.49 6.44 200 0 0.0
20/03/2017
6.41
 22,950 6.49 6.49 6.41 0 0 0
17/03/2017
6.49
 89,960 6.36 6.54 6.36 21,710 0 0.3
16/03/2017
6.36
 38,690 6.41 6.41 6.36 0 14,710 -0.2
15/03/2017
6.41
 25,280 6.49 6.49 6.41 0 1,000 -0.0
14/03/2017
6.49
 35,350 6.54 6.54 6.41 0 0 0
13/03/2017
6.54
 187,340 6.24 6.54 6.24 10,200 0 0.1
10/03/2017
6.24
 50,120 6.36 6.36 6.24 280 0 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 12%
09/03/2017
6.36
 56,000 6.34 6.49 6.29 0 0 0
08/03/2017
6.34
 55,020 6.34 6.38 6.31 4,020 0 0.1
07/03/2017
6.34
 124,590 6.38 6.38 6.27 0 0 0
06/03/2017
6.38
 111,620 6.43 6.47 6.36 4,000 0 0.1
03/03/2017
6.43
 116,550 6.40 6.47 6.36 4,500 0 0.1
02/03/2017
6.40
 79,000 6.57 6.57 6.38 4,010 17,990 -0.2
01/03/2017
6.57
 204,460 6.57 6.66 6.34 30 0 0.0
28/02/2017
6.57
 173,360 6.57 6.79 6.52 0 0 0
27/02/2017
6.57
 73,640 6.38 6.57 6.34 30 50 -0.0
24/02/2017
6.38
 17,040 6.38 6.43 6.34 10 0 0.0
23/02/2017
6.38
 48,870 6.47 6.52 6.34 10 0 0.0
22/02/2017
6.47
 75,910 6.61 6.61 6.47 10 0 0.0
21/02/2017
6.61
 134,350 6.43 6.61 6.38 30 0 0.0
20/02/2017
6.43
 169,880 6.06 6.47 6.06 60 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |