Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.60
0.05
(0.40%)
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
(2026-07-01) 		0.25 2.03% 467,500 9,600 0
11.80
12.60
12.60
2 tháng
(2026-06-01) 		0.04 0.33% 1,174,600 8,700 0
11.80
12.65
12.60
3 tháng
(2026-05-04) 		0.22 1.82% 1,905,700 5,150 0
11.80
12.65
12.60
6 tháng
(2026-02-02) 		-0.69 -5.21% 11,521,900 18,250 0.0
11.80
16.34
12.60
12 tháng
(2025-08-05) 		-0.19 -1.47% 16,222,900 -14,850 -0.4
11.80
16.34
12.60
24 tháng
(2024-08-12) 		0.42 3.44% 24,518,100 -18,700 -0.4
11.45
16.34
12.60
36 tháng
(2023-08-16) 		-0.06 -0.49% 33,490,200 -180,349 -2.8
11
16.34
12.60
60 tháng
(2021-08-26) 		0.26 2.09% 69,969,800 -910,765 -12.4
11
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
12.55
 19,600 12.51 12.60 12.42 100 0 0.0
09/10/2025
12.51
 22,600 12.46 12.60 12.46 0 0 0
08/10/2025
12.60
 3,800 12.65 12.65 12.42 0 0 0
07/10/2025
12.60
 5,000 12.42 12.60 12.42 0 0 0
06/10/2025
12.51
 31,900 12.55 12.60 12.37 0 4,800 -0.1
03/10/2025
12.55
 9,900 12.55 12.55 12.55 0 0 0
02/10/2025
12.51
 8,500 12.51 12.60 12.51 1,200 1,000 0.0
01/10/2025
12.55
 19,900 12.51 12.60 12.46 100 2,000 -0.0
30/09/2025
12.51
 6,500 12.60 12.60 12.51 1,000 1,200 -0.0
29/09/2025
12.55
 21,700 12.60 12.60 12.46 0 2,600 -0.0
26/09/2025
12.51
 10,400 12.51 12.60 12.46 0 400 -0.0
25/09/2025
12.51
 8,200 12.65 12.65 12.46 0 0 0
24/09/2025
12.60
 15,600 12.60 12.60 12.46 0 1,100 -0.0
23/09/2025
12.55
 7,400 12.51 12.60 12.51 0 300 -0.0
22/09/2025
12.51
 13,700 12.55 12.55 12.51 0 0 0
19/09/2025
12.55
 31,200 12.55 12.65 12.46 1,500 0 0.0
18/09/2025
12.51
 32,800 12.60 12.60 12.51 0 0 0
17/09/2025
12.65
 31,500 12.65 12.65 12.55 0 0 0
16/09/2025
12.60
 11,400 12.65 12.65 12.60 0 0 0
15/09/2025
12.65
 8,700 12.69 12.69 12.60 0 400 -0.0
12/09/2025
12.65
 66,900 12.60 12.69 12.51 0 0 0
11/09/2025
12.60
 25,800 12.60 12.60 12.51 0 0 0
10/09/2025
12.60
 6,700 12.65 12.69 12.60 2,900 0 0.0
09/09/2025
12.65
 33,800 12.65 12.69 12.60 0 0 0
08/09/2025
12.65
 28,900 12.65 12.65 12.51 0 500 -0.0
05/09/2025
12.69
 76,800 12.69 12.74 12.60 200 0 0.0
04/09/2025
12.69
 134,100 12.60 12.69 12.51 0 0 0
03/09/2025
12.60
 41,800 12.74 12.74 12.51 100 0 0.0
29/08/2025
12.60
 189,800 12.60 12.60 12.60 0 0 0
28/08/2025
12.60
 21,600 12.60 12.60 12.60 0 0 0
27/08/2025
12.60
 23,700 12.60 12.65 12.60 100 0 0.0
26/08/2025
12.60
 10,300 12.60 12.65 12.55 600 100 0.0
25/08/2025
12.55
 8,400 12.65 12.78 12.55 2,900 600 0.0
22/08/2025
12.55
 49,200 12.60 12.69 12.55 0 0 0
21/08/2025
12.65
 28,200 12.60 12.69 12.60 0 0 0
20/08/2025
12.69
 56,400 12.78 12.78 12.60 600 0 0.0
19/08/2025
12.69
 87,800 12.78 12.78 12.69 1,400 0 0.0
18/08/2025
12.69
 62,700 12.65 12.74 12.60 0 0 0
15/08/2025
12.65
 31,800 12.69 12.69 12.60 0 3,500 -0.0
14/08/2025
12.69
 36,800 12.69 12.74 12.69 1,200 0 0.0
13/08/2025
12.74
 34,900 12.69 12.74 12.60 0 0 0
12/08/2025
12.69
 21,800 12.69 12.69 12.60 0 0 0
11/08/2025
12.69
 31,200 12.78 12.78 12.65 0 12,000 -0.2
08/08/2025
12.78
 40,800 12.74 12.83 12.65 0 17,800 -0.2
07/08/2025
12.74
 7,600 12.69 12.78 12.69 0 0 0
06/08/2025
12.69
 33,700 12.74 12.74 12.46 400 2,900 -0.0
05/08/2025
12.74
 21,300 12.69 12.74 12.65 0 0 0
04/08/2025
12.69
 29,600 12.65 12.74 12.65 5,800 0 0.1
01/08/2025
12.69
 16,400 12.69 12.69 12.60 100 0 0.0
31/07/2025
12.65
 49,500 12.78 12.78 12.55 0 0 0
30/07/2025
12.78
 25,800 12.78 12.83 12.74 0 8,000 -0.1
29/07/2025
12.78
 39,300 12.87 12.87 12.74 0 0 0
28/07/2025
12.74
 25,400 12.78 12.87 12.65 1,000 0 0.0
25/07/2025
12.78
 19,400 12.83 12.83 12.78 3,000 0 0.0
24/07/2025
12.78
 17,400 12.78 12.78 12.65 0 0 0
23/07/2025
12.78
 6,000 12.78 12.78 12.65 0 0 0
22/07/2025
12.69
 6,900 12.69 12.78 12.69 0 0 0
21/07/2025
12.74
 18,900 12.74 12.74 12.69 0 0 0
18/07/2025
12.78
 6,000 12.83 12.83 12.74 0 0 0
17/07/2025
12.83
 37,300 12.83 12.83 12.65 0 5,000 -0.1
16/07/2025
12.69
 45,900 12.55 12.69 12.55 8,000 0 0.1
15/07/2025
12.60
 68,700 12.65 12.69 12.60 300 0 0.0
14/07/2025
12.69
 13,600 12.69 12.74 12.65 100 0 0.0
11/07/2025
12.74
 20,500 12.69 12.97 12.60 300 0 0
10/07/2025
12.69
 43,800 12.65 12.69 12.60 0 9,200 0
09/07/2025
12.65
 53,000 12.60 12.65 12.55 800 1,700 0
08/07/2025
12.65
 48,300 12.65 12.65 12.60 0 9,800 -0.1
07/07/2025
12.65
 34,500 12.65 12.69 12.51 0 200 -0.0
04/07/2025
12.69
 43,700 12.65 12.69 12.55 0 0 0
03/07/2025
12.69
 12,600 12.74 12.74 12.60 0 0 0
02/07/2025
12.69
 18,100 12.74 12.74 12.65 500 0 0.0
01/07/2025
12.65
 24,800 12.65 12.74 12.60 0 100 -0.0
30/06/2025
12.60
 8,500 12.42 12.65 12.42 1,300 0 0.0
27/06/2025
12.51
 23,600 12.37 12.78 12.37 0 0 0
26/06/2025
12.60
 48,200 13.15 13.15 12.60 3,900 900 0.0
25/06/2025: Cổ tức tiền mặt tỉ lệ: 11%
25/06/2025
13.06
 41,600 13.15 13.19 13.06 0 0 0
24/06/2025
13.19
 115,500 13.19 13.24 13.11 10,100 700 0.1
23/06/2025
13.19
 118,600 13.19 13.24 12.98 0 1,400 -0.0
20/06/2025
13.19
 34,000 13.19 13.19 13.15 0 0 0
19/06/2025
13.19
 79,600 13.19 13.24 13.15 0 0 0
18/06/2025
13.19
 57,300 13.19 13.19 13.15 0 0 0
17/06/2025
13.19
 52,300 13.15 13.24 13.11 1,600 0 0.0
16/06/2025
13.24
 23,800 13.11 13.58 13.11 0 2,300 -0.0
13/06/2025
13.07
 30,500 13.07 13.11 13.02 0 0 0
12/06/2025
12.98
 43,900 13.02 13.07 12.85 1,400 0 0.0
11/06/2025
13.07
 3,400 13.02 13.07 13.02 0 0 0
10/06/2025
13.02
 25,100 13.02 13.11 12.98 0 0 0
09/06/2025
13.02
 30,200 13.24 13.36 13.02 0 0 0
06/06/2025
13.19
 57,300 13.02 13.19 12.98 5,000 0 0.1
05/06/2025
13.32
 74,800 13.15 13.32 12.81 0 0 0
04/06/2025
13.07
 45,600 13.19 13.19 13.02 300 200 0.0
03/06/2025
13.19
 109,200 13.19 13.19 13.07 0 0 0
02/06/2025
12.85
 17,000 12.98 12.98 12.73 0 2,400 -0.0
30/05/2025
12.90
 11,600 12.98 12.98 12.90 0 0 0
29/05/2025
12.98
 11,000 12.90 13.11 12.90 0 100 -0.0
28/05/2025
12.90
 3,400 12.98 13.02 12.90 0 0 0
27/05/2025
12.90
 16,900 12.98 13.02 12.81 0 600 -0.0
26/05/2025
12.90
 14,200 12.98 12.98 12.73 0 0 0
23/05/2025
12.98
 28,500 12.77 12.98 12.68 0 0 0
22/05/2025
12.68
 20,700 12.56 12.85 12.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |