Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.70
-0.05
(-0.36%)
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)
14/04/2015
4.33
 15,340 4.42 4.42 4.33 0 0 0
13/04/2015
4.42
 6,080 4.46 4.46 4.33 30 0 0.0
10/04/2015
4.46
 64,770 4.30 4.49 4.33 0 0 0
09/04/2015
4.30
 26,550 4.23 4.30 4.26 0 0 0
08/04/2015
4.23
 10,760 4.23 4.26 4.20 1,000 0 0.0
07/04/2015
4.23
 90 4.30 4.33 4.23 0 0 0
06/04/2015
4.30
 13,280 4.23 4.30 4.17 0 0 0
03/04/2015
4.23
 2,160 4.30 4.33 4.23 0 0 0
02/04/2015
4.30
 46,870 4.04 4.30 4.10 0 0 0
01/04/2015
4.04
 23,300 4.33 4.33 4.04 0 0 0
31/03/2015
4.33
 37,220 4.23 4.33 4.23 0 0 0
30/03/2015
4.23
 127,290 4.17 4.23 4.10 0 0 0
27/03/2015
4.17
 15,110 4.20 4.20 4.17 15,000 0 0.2
26/03/2015
4.20
 3,600 4.14 4.20 4.10 0 2,000 -0.0
25/03/2015
4.14
 33,710 4.26 4.26 4.14 0 2,000 -0.0
24/03/2015
4.26
 12,500 4.23 4.26 4.17 0 2,000 -0.0
23/03/2015
4.23
 22,030 4.17 4.23 4.17 0 2,000 -0.0
20/03/2015
4.17
 3,200 4.20 4.20 4.17 0 2,000 -0.0
19/03/2015
4.20
 29,010 4.23 4.23 4.17 0 2,000 -0.0
18/03/2015
4.23
 3,650 4.23 4.23 4.17 0 1,500 -0.0
17/03/2015
4.23
 6,730 4.26 4.26 4.20 0 500 -0.0
16/03/2015
4.26
 5,040 4.26 4.26 4.17 0 1,000 -0.0
13/03/2015
4.26
 11,410 4.26 4.26 4.20 0 1,090 -0.0
12/03/2015
4.26
 1,460 4.30 4.30 4.26 0 0 0
11/03/2015
4.30
 60 4.23 4.33 4.30 0 0 0
10/03/2015
4.23
 22,520 4.36 4.36 4.23 0 0 0
09/03/2015
4.36
 320 4.30 4.36 4.36 0 0 0
06/03/2015
4.30
 26,080 4.26 4.36 4.30 0 0 0
05/03/2015
4.26
 24,900 4.26 4.30 4.26 0 0 0
04/03/2015
4.26
 30,000 4.33 4.33 4.26 0 0 0
03/03/2015
4.33
 2,780 4.30 4.33 4.23 0 0 0
02/03/2015
4.30
 16,910 4.36 4.36 4.30 0 0 0
27/02/2015
4.36
 6,240 4.33 4.36 4.33 0 0 0
26/02/2015
4.33
 35,530 4.17 4.33 4.26 0 0 0
25/02/2015
4.17
 21,330 4.33 4.36 4.17 0 0 0
24/02/2015
4.33
 14,340 4.33 4.36 4.33 0 0 0
13/02/2015
4.33
 17,170 4.30 4.33 4.30 0 0 0
12/02/2015
4.30
 7,130 4.30 4.30 4.26 0 0 0
11/02/2015
4.30
 13,020 4.30 4.30 4.26 0 0 0
10/02/2015
4.30
 2,600 4.26 4.30 4.23 0 0 0
09/02/2015
4.26
 7,370 4.26 4.26 4.23 0 2,000 -0.0
06/02/2015
4.26
 2,850 4.23 4.26 4.23 0 0 0
05/02/2015
4.23
 16,130 4.23 4.30 4.23 0 0 0
04/02/2015
4.23
 4,910 4.26 4.26 4.23 0 0 0
03/02/2015
4.26
 112,630 4.26 4.26 4.17 200 0 0.0
02/02/2015
4.26
 28,630 4.23 4.26 4.23 0 0 0
30/01/2015
4.23
 52,920 4.23 4.23 4.23 0 0 0
29/01/2015
4.23
 33,490 4.23 4.26 4.23 0 2,000 -0.0
28/01/2015
4.23
 45,950 4.23 4.23 4.23 2,800 180 0.0
27/01/2015
4.23
 34,220 4.26 4.26 4.20 0 20 -0.0
26/01/2015
4.26
 21,800 4.20 4.26 4.23 0 0 0
23/01/2015
4.20
 10,850 4.20 4.20 4.20 0 0 0
22/01/2015
4.20
 12,080 4.17 4.20 4.17 0 0 0
21/01/2015
4.17
 16,100 4.14 4.17 4.17 0 0 0
20/01/2015
4.14
 61,670 4.17 4.23 4.10 0 10 -0.0
19/01/2015
4.17
 60,760 4.14 4.23 4.10 700 0 0.0
16/01/2015
4.14
 66,500 4.20 4.23 4.10 0 0 0
15/01/2015
4.20
 25,670 4.14 4.23 4.14 0 0 0
14/01/2015
4.14
 16,150 4.23 4.23 4.10 0 0 0
13/01/2015
4.23
 16,660 4.17 4.23 4.17 0 0 0
12/01/2015
4.17
 86,610 4.23 4.30 4.17 0 0 0
09/01/2015
4.23
 5,580 4.17 4.30 4.20 0 0 0
08/01/2015
4.17
 20,940 4.17 4.20 4.17 0 0 0
07/01/2015
4.17
 30,740 4.30 4.30 4.17 0 0 0
06/01/2015
4.30
 1,960 4.17 4.30 4.17 200 0 0.0
05/01/2015
4.17
 24,340 4.36 4.36 4.17 0 0 0
31/12/2014
4.36
 153,180 4.33 4.49 4.33 0 0 0
30/12/2014
4.33
 29,340 4.33 4.33 4.20 0 0 0
29/12/2014
4.33
 169,180 4.33 4.39 4.30 0 0 0
26/12/2014: Cổ tức tiền mặt tỉ lệ: 12%
26/12/2014
4.33
 66,570 4.36 4.49 4.10 5,000 0 0.1
25/12/2014
4.36
 18,540 4.36 4.36 4.33 0 3,370 -0.0
24/12/2014
4.36
 50,430 4.39 4.39 4.36 0 0 0
23/12/2014
4.39
 25,220 4.39 4.39 4.33 0 0 0
22/12/2014
4.39
 44,840 4.33 4.39 4.33 0 210 -0.0
19/12/2014
4.33
 34,050 4.30 4.33 4.30 2,800 0 0.0
18/12/2014
4.30
 135,180 4.27 4.36 4.27 0 0 0
17/12/2014
4.27
 185,440 4.36 4.36 4.18 0 0 0
16/12/2014
4.36
 179,340 4.39 4.42 4.36 0 0 0
15/12/2014
4.39
 53,440 4.42 4.42 4.39 0 0 0
12/12/2014
4.42
 69,410 4.45 4.45 4.39 0 0 0
11/12/2014
4.45
 120,040 4.45 4.48 4.39 0 0 0
10/12/2014
4.45
 97,180 4.39 4.45 4.30 0 19,000 -0.3
09/12/2014
4.39
 657,400 4.48 4.48 4.36 0 441,000 -6.5
08/12/2014
4.48
 352,820 4.48 4.54 4.48 0 0 0
05/12/2014
4.48
 110,970 4.51 4.51 4.42 0 0 0
04/12/2014
4.51
 194,940 4.48 4.51 4.48 0 0 0
03/12/2014
4.48
 225,190 4.45 4.48 4.42 0 10,000 -0.2
02/12/2014
4.45
 214,080 4.33 4.45 4.36 0 0 0
01/12/2014
4.33
 26,580 4.39 4.39 4.27 0 0 0
28/11/2014
4.39
 65,130 4.36 4.39 4.33 0 0 0
27/11/2014
4.36
 58,000 4.33 4.36 4.27 0 0 0
26/11/2014
4.33
 71,850 4.36 4.39 4.33 0 0 0
25/11/2014
4.36
 18,640 4.36 4.36 4.33 0 0 0
24/11/2014
4.36
 39,990 4.39 4.39 4.30 2,000 1,600 0.0
21/11/2014
4.39
 47,440 4.45 4.45 4.39 0 2,000 -0.0
20/11/2014
4.45
 79,120 4.42 4.45 4.36 0 0 0
19/11/2014
4.42
 123,420 4.42 4.45 4.39 0 0 0
18/11/2014
4.42
 202,700 4.42 4.45 4.42 0 0 0
17/11/2014
4.42
 266,510 4.39 4.45 4.36 0 1,600 -0.0
14/11/2014
4.39
 11,060 4.39 4.39 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |