Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2016	4.91	68,780	4.82	5.00	4.91	3,500	0	0.0
22/01/2016	4.82	46,110	4.73	4.82	4.73	0	0	0
21/01/2016	4.73	52,600	4.82	4.82	4.64	0	0	0
20/01/2016	4.82	43,500	4.87	4.87	4.82	0	0	0
19/01/2016	4.87	20,120	4.59	4.87	4.55	4,780	0	0.0
18/01/2016	4.59	218,870	4.87	4.87	4.55	15,000	5,000	0.1
15/01/2016	4.87	25,610	4.96	4.96	4.87	0	0	0
14/01/2016	4.96	23,230	4.96	4.96	4.82	2,150	0	0.0
13/01/2016	4.96	62,960	4.87	4.96	4.73	0	0	0
12/01/2016	4.87	14,820	4.91	4.96	4.77	3,000	0	0.0
11/01/2016	4.91	27,010	4.82	4.96	4.77	4,600	0	0.0
08/01/2016	4.82	93,570	4.87	5.00	4.77	2,500	0	0.0
07/01/2016	4.87	136,550	4.91	4.96	4.77	0	0	0
06/01/2016	4.91	63,490	4.91	4.96	4.82	0	0	0
05/01/2016	4.91	183,660	4.96	5.00	4.87	0	0	0
04/01/2016	4.96	30,790	5.10	5.10	4.96	0	9,000	-0.1
31/12/2015	5.10	146,230	5.10	5.10	4.96	0	0	0
30/12/2015	5.10	52,170	5.10	5.19	5.05	0	0	0
29/12/2015	5.10	17,880	5.00	5.19	5.00	0	0	0
28/12/2015: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
28/12/2015	5.00	242,220	5.13	5.28	5.00	4,000	0	0.0
25/12/2015	5.13	255,200	5.13	5.16	5.09	100	0	0.0
24/12/2015	5.13	77,880	5.09	5.20	5.13	0	0	0
23/12/2015	5.09	293,090	5.09	5.13	5.09	5,000	0	0.1
22/12/2015	5.09	281,610	5.13	5.13	4.99	0	0	0
21/12/2015	5.13	303,470	5.16	5.16	4.99	550	0	0.0
18/12/2015	5.16	290,460	5.16	5.16	4.99	2,000	0	0.0
17/12/2015	5.16	204,540	5.09	5.16	4.99	17,100	0	0.2
16/12/2015	5.09	212,960	5.13	5.16	4.99	0	0	0
15/12/2015	5.13	173,640	5.09	5.13	5.09	23,000	0	0.3
14/12/2015	5.09	33,400	5.06	5.09	5.06	0	0	0
11/12/2015	5.06	57,270	5.02	5.06	5.02	0	0	0
10/12/2015	5.02	85,230	5.06	5.06	4.99	0	0	0
09/12/2015	5.06	158,810	5.09	5.09	5.02	0	0	0
08/12/2015	5.09	173,990	5.02	5.09	4.99	0	0	0
07/12/2015	5.02	113,420	5.06	5.13	5.02	3,000	0	0.0
04/12/2015	5.06	105,390	5.06	5.09	4.99	0	0	0
03/12/2015	5.06	340,160	5.16	5.16	5.02	0	0	0
02/12/2015	5.16	107,270	5.09	5.16	5.09	0	0	0
01/12/2015	5.09	251,430	5.13	5.13	5.06	3,000	0	0.0
30/11/2015	5.13	359,180	5.09	5.27	5.13	0	0	0
27/11/2015	5.09	228,770	5.30	5.30	5.09	7,000	0	0.1
26/11/2015	5.30	431,890	5.27	5.41	5.16	37,670	0	0.6
25/11/2015	5.27	974,760	5.16	5.44	4.99	2,300	0	0.0
24/11/2015	5.16	196,060	5.02	5.30	4.99	7,000	0	0.1
23/11/2015	5.02	53,410	4.85	5.02	4.92	0	0	0
20/11/2015	4.85	418,890	4.85	4.99	4.85	3,500	0	0.0
19/11/2015	4.85	465,590	4.81	4.95	4.78	0	0	0
18/11/2015	4.81	283,610	4.74	4.99	4.81	0	0	0
17/11/2015	4.74	90,900	4.88	5.06	4.74	0	0	0
16/11/2015	4.88	27,370	5.16	5.16	4.88	0	0	0
13/11/2015	5.16	19,780	5.06	5.16	5.06	0	0	0
12/11/2015	5.06	16,810	5.13	5.13	5.06	0	0	0
11/11/2015	5.13	32,070	5.23	5.23	5.09	0	0	0
10/11/2015	5.23	360	5.23	5.23	5.13	60	290	-0.0
09/11/2015	5.23	17,190	5.13	5.23	5.09	2,700	30	0.0
06/11/2015	5.13	21,980	5.20	5.20	5.13	0	0	0
05/11/2015	5.20	29,580	5.27	5.34	5.20	0	0	0
04/11/2015	5.27	29,120	5.37	5.37	5.20	0	0	0
03/11/2015	5.37	36,180	5.37	5.41	5.20	400	0	0.0
02/11/2015	5.37	9,670	5.41	5.48	5.34	320	600	-0.0
30/10/2015	5.41	104,250	5.37	5.55	5.37	0	0	0
29/10/2015	5.37	207,860	5.16	5.41	5.20	6,020	0	0.1
28/10/2015	5.16	28,050	5.09	5.20	5.13	0	0	0
27/10/2015	5.09	3,600	5.16	5.16	5.09	0	0	0
26/10/2015	5.16	26,970	5.09	5.16	5.09	0	0	0
23/10/2015	5.09	24,510	5.13	5.13	5.09	0	0	0
22/10/2015	5.13	86,100	5.16	5.16	5.09	0	0	0
21/10/2015	5.16	65,480	5.09	5.16	5.06	0	0	0
20/10/2015	5.09	83,460	5.13	5.16	5.06	0	0	0
19/10/2015	5.13	14,410	5.20	5.20	5.09	0	0	0
16/10/2015	5.20	21,770	5.16	5.20	5.16	0	0	0
15/10/2015	5.16	4,570	5.16	5.16	5.13	0	0	0
14/10/2015	5.16	7,560	5.13	5.16	5.13	0	0	0
13/10/2015	5.13	3,010	5.13	5.27	5.13	60	0	0.0
12/10/2015	5.13	134,290	5.06	5.20	5.06	0	0	0
09/10/2015	5.06	10,050	5.06	5.06	5.06	0	0	0
08/10/2015	5.06	8,490	5.06	5.06	4.99	40	0	0.0
07/10/2015	5.06	76,600	5.06	5.09	5.02	0	0	0
06/10/2015	5.06	10,870	5.06	5.06	4.95	0	0	0
05/10/2015	5.06	1,300	4.95	5.06	4.95	0	0	0
02/10/2015	4.95	2,830	4.99	4.99	4.95	0	0	0
01/10/2015	4.99	8,280	4.99	4.99	4.95	0	1,150	-0.0
30/09/2015	4.99	3,000	4.99	4.99	4.99	0	0	0
29/09/2015	4.99	2,350	5.06	5.06	4.95	0	0	0
28/09/2015	5.06	910	5.06	5.06	5.02	0	0	0
25/09/2015	5.06	150	5.02	5.06	4.95	100	0	0.0
24/09/2015	5.02	320	5.02	5.02	4.99	0	170	-0.0
23/09/2015	5.02	0	5.02	5.02	5.02	0	0	0
22/09/2015	5.02	6,750	5.06	5.06	5.02	0	0	0
21/09/2015	5.06	2,010	5.13	5.13	5.02	0	0	0
18/09/2015	5.13	2,720	5.16	5.16	5.02	520	0	0.0
17/09/2015	5.16	10	5.02	5.16	5.16	0	0	0
16/09/2015	5.02	5,500	5.02	5.09	5.02	0	0	0
15/09/2015	5.02	13,000	5.02	5.02	5.02	0	0	0
14/09/2015	5.02	20	5.02	5.02	5.02	0	0	0
11/09/2015	5.02	1,300	5.09	5.09	5.02	0	0	0
10/09/2015	5.09	10,150	5.09	5.09	5.02	50	0	0.0
09/09/2015	5.09	1,150	5.13	5.13	5.02	50	0	0.0
08/09/2015	5.13	820	5.02	5.13	5.02	0	0	0
07/09/2015	5.02	190	5.02	5.20	5.02	170	0	0.0

Page:
<<
25
26
27
>>

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

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH