Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.15
0.10
(0.71%)
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) 		-0.75 -5.07% 7,770,400 12,000 0.1
13.95
17.90
14.15
2 tháng
(2026-01-19) 		0.15 1.08% 9,035,500 -7,900 -0.2
13.90
17.90
14.15
3 tháng
(2025-12-18) 		0.55 4.07% 10,020,700 9,200 0.1
13.35
17.90
14.15
6 tháng
(2025-09-19) 		0.30 2.18% 11,604,400 -4,400 -0.1
13.05
17.90
14.15
12 tháng
(2025-03-24) 		-0.54 -3.70% 15,781,700 -78,234 -1.0
12.55
17.90
14.15
24 tháng
(2024-03-28) 		1.23 9.60% 26,221,300 -1,256 0.0
12.13
17.90
14.15
36 tháng
(2023-04-03) 		0.49 3.64% 35,098,700 -2,017,315 -32.5
12.04
17.90
14.15
60 tháng
(2021-04-13) 		0.86 6.49% 71,689,800 -764,815 -9.5
11.73
23
14.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |