Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
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) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
6.06
 18,380 6.15 6.15 5.92 10 0 0.0
16/02/2017
6.15
 64,560 5.92 6.15 5.92 720 0 0.0
15/02/2017
5.92
 17,200 5.90 5.97 5.90 10 0 0.0
14/02/2017
5.90
 11,830 5.92 5.97 5.88 3,170 0 0.0
13/02/2017
5.92
 45,770 5.97 5.97 5.83 10 0 0.0
10/02/2017
5.97
 12,450 5.92 5.97 5.88 5,020 30 0.1
09/02/2017
5.92
 8,330 5.92 5.97 5.78 5,000 0 0.1
08/02/2017
5.92
 14,040 5.97 5.97 5.88 5,020 2,410 0.0
07/02/2017
5.97
 14,790 5.78 5.97 5.69 150 0 0.0
06/02/2017
5.78
 10,500 5.92 5.92 5.78 5,000 0 0.1
03/02/2017
5.92
 16,190 5.88 5.92 5.85 5,050 500 0.1
02/02/2017
5.88
 7,990 5.88 5.92 5.78 7,170 2,760 0.1
25/01/2017
5.88
 6,100 5.88 5.88 5.83 5,030 0 0.1
24/01/2017
5.88
 360 5.88 5.92 5.76 10 0 0.0
23/01/2017
5.88
 24,560 5.88 5.88 5.74 3,490 0 0.0
20/01/2017
5.88
 29,160 5.88 5.88 5.69 60 10 0.0
19/01/2017
5.88
 0 5.88 5.88 5.88 0 0 0
18/01/2017
5.88
 10,590 5.74 5.88 5.74 0 0 0
17/01/2017
5.74
 12,220 5.88 5.88 5.74 3,000 0 0.0
16/01/2017
5.88
 7,830 5.97 5.97 5.85 3,000 0 0.0
13/01/2017
5.97
 19,230 5.92 6.06 5.88 3,110 0 0.0
12/01/2017
5.92
 17,970 5.92 5.92 5.88 3,010 0 0.0
11/01/2017
5.92
 4,330 5.97 5.97 5.81 3,020 0 0.0
10/01/2017
5.97
 57,590 5.88 5.97 5.78 39,840 0 0.5
09/01/2017
5.88
 10 5.78 5.88 5.88 10 0 0.0
06/01/2017
5.78
 22,540 5.78 5.88 5.74 170 0 0.0
05/01/2017
5.78
 29,070 5.83 5.88 5.69 2,990 0 0.0
04/01/2017
5.83
 240 5.85 5.92 5.72 50 0 0.0
03/01/2017
5.85
 28,000 5.92 5.92 5.69 40 0 0.0
30/12/2016
5.92
 43,430 5.78 5.92 5.69 30 1,000 -0.0
29/12/2016
5.78
 9,130 5.74 5.78 5.69 40 0 0.0
28/12/2016
5.74
 36,600 5.69 5.74 5.69 10 0 0.0
27/12/2016
5.69
 6,070 5.78 5.81 5.69 2,010 0 0.0
26/12/2016
5.78
 46,810 5.74 5.81 5.69 5,090 0 0.1
23/12/2016
5.74
 11,390 5.76 5.76 5.74 6,030 0 0.1
22/12/2016
5.76
 53,160 5.76 5.78 5.76 6,900 0 0.1
21/12/2016
5.76
 142,280 5.72 5.76 5.69 31,040 0 0.4
20/12/2016
5.72
 35,500 5.76 5.76 5.69 9,030 0 0.1
19/12/2016
5.76
 47,160 5.76 5.78 5.67 28,030 0 0.3
16/12/2016
5.76
 39,050 5.69 5.78 5.67 6,050 0 0.1
15/12/2016
5.69
 58,410 5.67 5.83 5.67 6,080 0 0.1
14/12/2016
5.67
 8,150 5.76 5.83 5.67 6,020 1,210 0.1
13/12/2016
5.76
 91,060 5.83 5.83 5.65 53,130 0 0.7
12/12/2016
5.83
 150 5.83 5.92 5.78 60 0 0.0
09/12/2016
5.83
 79,640 5.88 5.92 5.74 32,150 0 0.4
08/12/2016
5.88
 58,770 5.76 5.92 5.65 170 0 0.0
07/12/2016
5.76
 66,250 5.76 5.88 5.65 35,620 0 0.4
06/12/2016
5.76
 26,590 5.78 5.88 5.65 370 0 0.0
05/12/2016
5.78
 31,760 5.69 5.88 5.65 1,670 0 0.0
02/12/2016
5.69
 11,600 5.74 5.74 5.65 0 0 0
01/12/2016
5.74
 10,770 5.78 5.78 5.69 0 0 0
30/11/2016
5.78
 17,620 5.78 5.78 5.69 6,010 0 0.1
29/11/2016
5.78
 5,600 5.78 5.85 5.69 4,050 0 0.1
28/11/2016
5.78
 6,860 5.88 5.88 5.74 20 0 0.0
25/11/2016
5.88
 23,470 5.69 5.88 5.67 1,050 15,510 -0.2
24/11/2016
5.69
 18,300 5.69 5.78 5.65 980 160 0.0
23/11/2016
5.69
 12,820 5.69 5.74 5.65 5,310 0 0.1
22/11/2016
5.69
 37,560 5.65 5.74 5.65 10,070 0 0.1
21/11/2016
5.65
 11,490 5.65 5.69 5.60 20 0 0.0
18/11/2016
5.65
 13,960 5.69 5.74 5.65 12,720 2,690 0.1
17/11/2016
5.69
 21,650 5.69 5.74 5.65 10,020 0 0.1
16/11/2016
5.69
 18,700 5.72 5.72 5.62 20 0 0.0
15/11/2016
5.72
 7,270 5.74 5.74 5.62 10 0 0.0
14/11/2016
5.74
 15,380 5.69 5.74 5.60 190 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |