Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
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
(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)
13/04/2017
6.06
 93,400 6.04 6.06 5.92 420 1,200 -0.0
12/04/2017
6.04
 44,940 6.06 6.15 5.97 0 0 0
11/04/2017
6.06
 139,460 5.97 6.06 5.95 23,590 0 0.3
10/04/2017
5.97
 44,090 5.99 5.99 5.90 0 0 0
07/04/2017
5.99
 22,710 5.97 6.01 5.92 10 300 -0.0
05/04/2017
5.97
 71,200 5.90 5.97 5.88 0 0 0
04/04/2017
5.90
 47,910 5.83 5.92 5.83 0 0 0
03/04/2017
5.83
 176,250 6.11 6.11 5.81 40 0 0.0
31/03/2017
6.11
 208,220 6.01 6.29 6.04 900 0 0.0
30/03/2017
6.01
 102,150 5.97 6.01 5.97 0 0 0
29/03/2017
5.97
 52,540 5.97 5.97 5.92 0 0 0
28/03/2017
5.97
 216,270 5.92 6.06 5.95 300 0 0.0
27/03/2017
5.92
 119,820 5.88 5.92 5.85 56,410 1,130 0.7
24/03/2017
5.88
 54,310 5.85 5.88 5.78 7,010 0 0.1
23/03/2017
5.85
 97,910 5.74 5.88 5.74 40,100 0 0.5
22/03/2017
5.74
 71,950 5.90 5.90 5.74 280 0 0.0
21/03/2017
5.90
 23,870 5.85 5.92 5.88 200 0 0.0
20/03/2017
5.85
 22,950 5.92 5.92 5.85 0 0 0
17/03/2017
5.92
 89,960 5.81 5.97 5.81 21,710 0 0.3
16/03/2017
5.81
 38,690 5.85 5.85 5.81 0 14,710 -0.2
15/03/2017
5.85
 25,280 5.92 5.92 5.85 0 1,000 -0.0
14/03/2017
5.92
 35,350 5.97 5.97 5.85 0 0 0
13/03/2017
5.97
 187,340 5.69 5.97 5.69 10,200 0 0.1
10/03/2017
5.69
 50,120 5.81 5.81 5.69 280 0 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 12%
09/03/2017
5.81
 56,000 5.78 5.92 5.74 0 0 0
08/03/2017
5.78
 55,020 5.78 5.83 5.76 4,020 0 0.1
07/03/2017
5.78
 124,590 5.83 5.83 5.72 0 0 0
06/03/2017
5.83
 111,620 5.87 5.91 5.81 4,000 0 0.1
03/03/2017
5.87
 116,550 5.85 5.91 5.81 4,500 0 0.1
02/03/2017
5.85
 79,000 5.99 5.99 5.83 4,010 17,990 -0.2
01/03/2017
5.99
 204,460 5.99 6.08 5.78 30 0 0.0
28/02/2017
5.99
 173,360 5.99 6.20 5.95 0 0 0
27/02/2017
5.99
 73,640 5.83 5.99 5.78 30 50 -0.0
24/02/2017
5.83
 17,040 5.83 5.87 5.78 10 0 0.0
23/02/2017
5.83
 48,870 5.91 5.95 5.78 10 0 0.0
22/02/2017
5.91
 75,910 6.04 6.04 5.91 10 0 0.0
21/02/2017
6.04
 134,350 5.87 6.04 5.83 30 0 0.0
20/02/2017
5.87
 169,880 5.53 5.91 5.53 60 10 0.0
17/02/2017
5.53
 18,380 5.62 5.62 5.41 10 0 0.0
16/02/2017
5.62
 64,560 5.41 5.62 5.41 720 0 0.0
15/02/2017
5.41
 17,200 5.39 5.45 5.39 10 0 0.0
14/02/2017
5.39
 11,830 5.41 5.45 5.37 3,170 0 0.0
13/02/2017
5.41
 45,770 5.45 5.45 5.32 10 0 0.0
10/02/2017
5.45
 12,450 5.41 5.45 5.37 5,020 30 0.1
09/02/2017
5.41
 8,330 5.41 5.45 5.28 5,000 0 0.1
08/02/2017
5.41
 14,040 5.45 5.45 5.37 5,020 2,410 0.0
07/02/2017
5.45
 14,790 5.28 5.45 5.20 150 0 0.0
06/02/2017
5.28
 10,500 5.41 5.41 5.28 5,000 0 0.1
03/02/2017
5.41
 16,190 5.37 5.41 5.34 5,050 500 0.1
02/02/2017
5.37
 7,990 5.37 5.41 5.28 7,170 2,760 0.1
25/01/2017
5.37
 6,100 5.37 5.37 5.32 5,030 0 0.1
24/01/2017
5.37
 360 5.37 5.41 5.26 10 0 0.0
23/01/2017
5.37
 24,560 5.37 5.37 5.24 3,490 0 0.0
20/01/2017
5.37
 29,160 5.37 5.37 5.20 60 10 0.0
19/01/2017
5.37
 0 5.37 5.37 5.37 0 0 0
18/01/2017
5.37
 10,590 5.24 5.37 5.24 0 0 0
17/01/2017
5.24
 12,220 5.37 5.37 5.24 3,000 0 0.0
16/01/2017
5.37
 7,830 5.45 5.45 5.34 3,000 0 0.0
13/01/2017
5.45
 19,230 5.41 5.53 5.37 3,110 0 0.0
12/01/2017
5.41
 17,970 5.41 5.41 5.37 3,010 0 0.0
11/01/2017
5.41
 4,330 5.45 5.45 5.30 3,020 0 0.0
10/01/2017
5.45
 57,590 5.37 5.45 5.28 39,840 0 0.5
09/01/2017
5.37
 10 5.28 5.37 5.37 10 0 0.0
06/01/2017
5.28
 22,540 5.28 5.37 5.24 170 0 0.0
05/01/2017
5.28
 29,070 5.32 5.37 5.20 2,990 0 0.0
04/01/2017
5.32
 240 5.34 5.41 5.22 50 0 0.0
03/01/2017
5.34
 28,000 5.41 5.41 5.20 40 0 0.0
30/12/2016
5.41
 43,430 5.28 5.41 5.20 30 1,000 -0.0
29/12/2016
5.28
 9,130 5.24 5.28 5.20 40 0 0.0
28/12/2016
5.24
 36,600 5.20 5.24 5.20 10 0 0.0
27/12/2016
5.20
 6,070 5.28 5.30 5.20 2,010 0 0.0
26/12/2016
5.28
 46,810 5.24 5.30 5.20 5,090 0 0.1
23/12/2016
5.24
 11,390 5.26 5.26 5.24 6,030 0 0.1
22/12/2016
5.26
 53,160 5.26 5.28 5.26 6,900 0 0.1
21/12/2016
5.26
 142,280 5.22 5.26 5.20 31,040 0 0.4
20/12/2016
5.22
 35,500 5.26 5.26 5.20 9,030 0 0.1
19/12/2016
5.26
 47,160 5.26 5.28 5.18 28,030 0 0.3
16/12/2016
5.26
 39,050 5.20 5.28 5.18 6,050 0 0.1
15/12/2016
5.20
 58,410 5.18 5.32 5.18 6,080 0 0.1
14/12/2016
5.18
 8,150 5.26 5.32 5.18 6,020 1,210 0.1
13/12/2016
5.26
 91,060 5.32 5.32 5.16 53,130 0 0.7
12/12/2016
5.32
 150 5.32 5.41 5.28 60 0 0.0
09/12/2016
5.32
 79,640 5.37 5.41 5.24 32,150 0 0.4
08/12/2016
5.37
 58,770 5.26 5.41 5.16 170 0 0.0
07/12/2016
5.26
 66,250 5.26 5.37 5.16 35,620 0 0.4
06/12/2016
5.26
 26,590 5.28 5.37 5.16 370 0 0.0
05/12/2016
5.28
 31,760 5.20 5.37 5.16 1,670 0 0.0
02/12/2016
5.20
 11,600 5.24 5.24 5.16 0 0 0
01/12/2016
5.24
 10,770 5.28 5.28 5.20 0 0 0
30/11/2016
5.28
 17,620 5.28 5.28 5.20 6,010 0 0.1
29/11/2016
5.28
 5,600 5.28 5.34 5.20 4,050 0 0.1
28/11/2016
5.28
 6,860 5.37 5.37 5.24 20 0 0.0
25/11/2016
5.37
 23,470 5.20 5.37 5.18 1,050 15,510 -0.2
24/11/2016
5.20
 18,300 5.20 5.28 5.16 980 160 0.0
23/11/2016
5.20
 12,820 5.20 5.24 5.16 5,310 0 0.1
22/11/2016
5.20
 37,560 5.16 5.24 5.16 10,070 0 0.1
21/11/2016
5.16
 11,490 5.16 5.20 5.11 20 0 0.0
18/11/2016
5.16
 13,960 5.20 5.24 5.16 12,720 2,690 0.1
17/11/2016
5.20
 21,650 5.20 5.24 5.16 10,020 0 0.1
16/11/2016
5.20
 18,700 5.22 5.22 5.14 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |