Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.25
-0.15
(-1.04%)
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)
20/06/2014
3.87
 86,890 3.84 3.97 3.84 0 0 0
19/06/2014
3.84
 108,240 3.94 3.94 3.81 0 0 0
18/06/2014
3.94
 40,270 3.94 3.97 3.90 0 2,790 -0.0
17/06/2014
3.94
 142,730 3.84 4.07 3.81 0 0 0
16/06/2014
3.84
 64,040 3.87 3.87 3.84 0 0 0
13/06/2014
3.87
 37,040 3.90 3.90 3.87 0 0 0
12/06/2014
3.90
 115,070 3.94 3.94 3.87 0 900 -0.0
11/06/2014
3.94
 335,580 3.71 3.97 3.71 0 0 0
10/06/2014
3.71
 245,480 3.74 3.74 3.68 0 60,000 -0.7
09/06/2014
3.74
 61,320 3.78 3.81 3.74 0 0 0
06/06/2014
3.78
 27,180 3.74 3.78 3.74 0 0 0
05/06/2014
3.74
 63,830 3.71 3.74 3.71 0 0 0
04/06/2014
3.71
 147,600 3.74 3.74 3.65 1,000 0 0.0
03/06/2014
3.74
 20,130 3.65 3.74 3.65 0 0 0
02/06/2014
3.65
 80,880 3.74 3.74 3.65 100 0 0.0
30/05/2014
3.74
 37,300 3.74 3.74 3.71 700 0 0.0
29/05/2014
3.74
 88,180 3.84 3.87 3.74 0 0 0
28/05/2014
3.84
 123,690 3.87 3.87 3.81 0 0 0
27/05/2014
3.87
 194,350 3.78 3.87 3.78 0 0 0
26/05/2014
3.78
 64,090 3.78 3.78 3.65 0 0 0
23/05/2014
3.78
 49,180 3.78 3.78 3.68 0 0 0
22/05/2014
3.78
 57,750 3.84 3.84 3.71 0 0 0
21/05/2014
3.84
 156,660 3.65 3.84 3.65 0 0 0
20/05/2014
3.65
 180,490 3.58 3.68 3.55 0 0 0
19/05/2014
3.58
 126,890 3.55 3.61 3.52 500 0 0.0
16/05/2014
3.55
 108,980 3.45 3.55 3.39 0 0 0
15/05/2014
3.45
 493,910 3.58 3.61 3.42 0 0 0
14/05/2014
3.58
 215,940 3.36 3.58 3.39 0 0 0
13/05/2014
3.36
 516,140 3.42 3.42 3.32 0 0 0
12/05/2014
3.42
 986,020 3.65 3.74 3.42 12,000 0 0.1
09/05/2014
3.65
 522,970 3.65 3.74 3.58 16,000 1,000 0.2
08/05/2014
3.65
 726,770 3.90 3.90 3.65 0 0 0
07/05/2014
3.90
 86,470 3.84 4.00 3.84 1,840 0 0.0
06/05/2014
3.84
 473,510 3.84 3.84 3.71 0 0 0
05/05/2014
3.84
 179,580 4.00 4.00 3.84 0 140 -0.0
29/04/2014
4.00
 79,540 4.00 4.07 3.97 0 0 0
28/04/2014
4.00
 133,060 4.07 4.10 3.97 1,500 0 0.0
25/04/2014
4.07
 98,690 4.03 4.10 4.03 1,200 0 0.0
24/04/2014
4.03
 39,030 4.07 4.07 3.97 0 0 0
23/04/2014
4.07
 320,310 3.97 4.16 3.94 0 0 0
22/04/2014
3.97
 139,200 3.74 3.97 3.68 5,310 0 0.1
21/04/2014
3.74
 386,320 3.94 4.03 3.74 13,540 1,000 0.2
18/04/2014
3.94
 181,460 4.07 4.10 3.90 0 120 -0.0
17/04/2014
4.07
 234,220 3.97 4.13 4.00 29,400 0 0.4
16/04/2014
3.97
 565,490 4.03 4.07 3.90 86,000 0 1.1
15/04/2014
4.03
 389,740 4.26 4.29 4.03 0 10 -0.0
14/04/2014
4.26
 185,470 4.39 4.39 4.23 0 0 0
11/04/2014
4.39
 189,120 4.42 4.42 4.32 1,000 0 0.0
10/04/2014
4.42
 213,380 4.42 4.49 4.42 0 0 0
08/04/2014
4.42
 220,190 4.29 4.42 4.29 0 0 0
07/04/2014
4.29
 268,140 4.23 4.32 4.23 0 1,010 -0.0
04/04/2014
4.23
 232,020 4.26 4.32 4.19 0 0 0
03/04/2014
4.26
 288,470 4.19 4.32 4.19 0 0 0
02/04/2014
4.19
 460,870 4.39 4.42 4.10 0 0 0
01/04/2014
4.39
 483,400 4.55 4.55 4.29 0 2,500 -0.0
31/03/2014
4.55
 245,600 4.58 4.65 4.55 0 0 0
28/03/2014
4.58
 224,360 4.68 4.71 4.58 600 0 0.0
27/03/2014
4.68
 346,500 4.55 4.68 4.45 10 0 0.0
26/03/2014
4.55
 683,830 4.74 4.78 4.45 1,900 0 0.0
25/03/2014
4.74
 1,163,920 4.90 4.90 4.68 0 0 0
24/03/2014
4.90
 1,485,540 4.71 4.90 4.68 700 0 0.0
21/03/2014
4.71
 228,490 4.71 4.78 4.68 0 0 0
20/03/2014
4.71
 917,790 4.84 4.87 4.65 0 0 0
19/03/2014
4.84
 636,830 4.71 4.90 4.71 5,400 0 0.1
18/03/2014
4.71
 575,140 4.74 4.78 4.68 0 1,800 -0.0
17/03/2014
4.74
 492,420 4.71 4.78 4.68 200 0 0.0
14/03/2014
4.71
 496,600 4.65 4.78 4.61 39,000 0 0.6
13/03/2014
4.65
 259,610 4.68 4.71 4.61 70 0 0.0
12/03/2014
4.68
 1,011,890 4.71 4.71 4.65 9,500 0 0.1
11/03/2014
4.71
 446,600 4.71 4.78 4.68 32,000 0 0.5
10/03/2014
4.71
 493,480 4.74 4.78 4.71 0 0 0
07/03/2014
4.74
 697,270 4.87 4.87 4.65 0 6,000 -0.1
06/03/2014
4.87
 480,000 4.74 4.87 4.61 0 0 0
05/03/2014
4.74
 1,173,650 4.94 5.00 4.61 6,000 0 0.1
04/03/2014: Cổ tức tiền mặt tỉ lệ: 14%
04/03/2014
4.94
 360,660 4.87 5.16 4.68 0 0 0
03/03/2014
4.87
 1,022,810 4.90 4.96 4.81 0 10,000 -0.2
28/02/2014
4.90
 626,490 4.78 5.02 4.78 0 0 0
27/02/2014
4.78
 1,136,240 4.93 5.05 4.72 50 0 0.0
26/02/2014
4.93
 789,250 4.78 4.93 4.75 14,200 0 0.2
25/02/2014
4.78
 699,680 4.75 4.84 4.75 0 10 -0.0
24/02/2014
4.75
 295,590 4.72 4.78 4.70 0 0 0
21/02/2014
4.72
 394,730 4.67 4.72 4.46 0 0 0
20/02/2014
4.67
 788,240 4.93 4.93 4.61 5,180 0 0.1
19/02/2014
4.93
 957,780 4.81 4.93 4.72 4,000 10,800 -0.1
18/02/2014
4.81
 1,095,880 4.55 4.81 4.49 0 5,000 -0.1
17/02/2014
4.55
 1,126,830 4.34 4.55 4.28 68,360 156,000 -1.3
14/02/2014
4.34
 306,950 4.31 4.40 4.31 0 0 0
13/02/2014
4.31
 865,200 4.34 4.40 4.28 0 0 0
12/02/2014
4.34
 973,390 4.16 4.40 4.16 74,800 0 1.1
11/02/2014
4.16
 863,550 4.22 4.34 4.16 14,000 10,000 0.1
10/02/2014
4.22
 653,810 4.08 4.25 4.05 2,000 0 0.0
07/02/2014
4.08
 839,670 4.08 4.13 4.05 500 0 0.0
06/02/2014
4.08
 426,640 4.02 4.10 4.02 0 5,050 -0.1
27/01/2014
4.02
 313,260 3.96 4.05 3.93 0 9,000 -0.1
24/01/2014
3.96
 241,380 3.96 3.99 3.93 30 0 0.0
23/01/2014
3.96
 93,260 3.90 3.99 3.93 0 0 0
22/01/2014
3.90
 425,670 3.96 3.99 3.90 0 0 0
21/01/2014
3.96
 229,120 3.93 3.96 3.90 1,160 20 0.0
20/01/2014
3.93
 501,030 3.99 4.02 3.87 9,660 0 0.1
17/01/2014
3.99
 394,060 4.02 4.08 3.96 0 180 -0.0

Chính sách bảo mật | Điều khoản sử dụng |