Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.05
-0.05
(-0.35%)
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
(2026-02-23) 		-0.70 -4.73% 7,605,100 9,900 0.1
13.95
17.90
14.05
2 tháng
(2026-01-16) 		-0.05 -0.35% 8,952,500 -11,000 -0.2
13.90
17.90
14.05
3 tháng
(2025-12-17) 		0.60 4.44% 10,066,700 7,100 0.1
13.35
17.90
14.05
6 tháng
(2025-09-18) 		0.40 2.92% 11,471,900 -6,500 -0.1
13.05
17.90
14.05
12 tháng
(2025-03-24) 		-0.49 -3.35% 15,616,400 -80,334 -1.1
12.55
17.90
14.05
24 tháng
(2024-03-27) 		1.32 10.36% 26,081,100 -3,356 0.0
12.13
17.90
14.05
36 tháng
(2023-04-03) 		0.54 4.01% 34,933,400 -2,019,415 -32.5
12.04
17.90
14.05
60 tháng
(2021-04-12) 		0.76 5.69% 71,559,100 -767,115 -9.5
11.73
23
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
4.02
 487,340 4.02 4.02 3.99 63,000 190 0.9
15/01/2014
4.02
 672,500 3.99 4.08 3.99 0 2,000 -0.0
14/01/2014
3.99
 767,580 4.02 4.08 3.99 10,000 0 0.1
13/01/2014
4.02
 422,720 3.99 4.08 3.96 20,900 2,480 0.3
10/01/2014
3.99
 1,038,300 3.99 4.16 3.96 0 5,000 -0.1
09/01/2014
3.99
 2,135,660 3.75 3.99 3.75 200 0 0.0
08/01/2014
3.75
 107,450 3.75 3.78 3.72 0 0 0
07/01/2014
3.75
 216,350 3.78 3.78 3.72 1,000 0 0.0
06/01/2014
3.78
 254,770 3.69 3.78 3.69 5,000 0 0.1
03/01/2014
3.69
 189,050 3.72 3.72 3.69 500 0 0.0
02/01/2014
3.72
 128,470 3.72 3.75 3.69 1,000 0 0.0
31/12/2013
3.72
 276,500 3.63 3.72 3.63 0 0 0
30/12/2013
3.63
 583,590 3.72 3.72 3.63 200 0 0.0
27/12/2013
3.72
 471,960 3.78 3.81 3.72 6,000 0 0.1
26/12/2013
3.78
 264,100 3.81 3.81 3.75 10,000 0 0.1
25/12/2013
3.81
 144,230 3.81 3.84 3.75 10,000 0 0.1
24/12/2013
3.81
 411,300 3.84 3.87 3.78 0 200 -0.0
23/12/2013
3.84
 581,660 3.72 3.84 3.75 90,000 20,000 0.9
20/12/2013
3.72
 302,830 3.78 3.78 3.72 2,000 0 0.0
19/12/2013
3.78
 951,470 3.72 3.81 3.72 0 0 0
18/12/2013
3.72
 255,820 3.75 3.75 3.69 210 0 0.0
17/12/2013
3.75
 339,150 3.75 3.78 3.69 0 0 0
16/12/2013
3.75
 519,450 3.66 3.78 3.63 0 1,610 -0.0
13/12/2013
3.66
 157,070 3.66 3.66 3.60 1,000 0 0.0
12/12/2013
3.66
 797,160 3.63 3.66 3.51 63,500 0 0.8
11/12/2013
3.63
 731,780 3.66 3.66 3.57 52,120 0 0.6
10/12/2013
3.66
 430,390 3.72 3.72 3.63 0 0 0
09/12/2013
3.72
 464,170 3.66 3.75 3.69 0 10,100 -0.1
06/12/2013
3.66
 587,330 3.72 3.75 3.66 2,300 0 0.0
05/12/2013
3.72
 871,300 3.75 3.75 3.66 5,000 2,000 0.0
04/12/2013
3.75
 806,190 3.75 3.81 3.72 10,100 0 0.1
03/12/2013
3.75
 1,126,310 3.78 3.90 3.75 5,400 3,250 0.0
02/12/2013
3.78
 1,972,340 3.54 3.78 3.75 2,000 0 0.0
29/11/2013
3.54
 776,660 3.51 3.57 3.51 0 6,000 -0.1
28/11/2013
3.51
 371,250 3.54 3.57 3.51 0 0 0
27/11/2013
3.54
 646,910 3.54 3.60 3.51 0 0 0
26/11/2013
3.54
 475,650 3.54 3.60 3.54 0 0 0
25/11/2013
3.54
 562,980 3.54 3.63 3.54 200 0 0.0
22/11/2013
3.54
 780,100 3.51 3.57 3.48 178,800 0 2.1
21/11/2013
3.51
 1,133,210 3.54 3.66 3.51 0 101,450 -1.2
20/11/2013
3.54
 775,580 3.51 3.57 3.51 0 0 0
19/11/2013
3.51
 668,800 3.57 3.60 3.51 0 0 0
18/11/2013
3.57
 708,470 3.48 3.57 3.51 0 10,000 -0.1
15/11/2013
3.48
 513,780 3.48 3.51 3.43 0 0 0
14/11/2013
3.48
 291,100 3.48 3.51 3.45 0 0 0
13/11/2013
3.48
 274,110 3.51 3.54 3.48 0 0 0
12/11/2013
3.51
 1,368,460 3.51 3.63 3.51 0 0 0
11/11/2013
3.51
 325,640 3.45 3.51 3.45 850 0 0.0
08/11/2013
3.45
 410,390 3.48 3.51 3.45 0 0 0
07/11/2013
3.48
 1,105,790 3.48 3.60 3.48 36,000 0 0.4
06/11/2013
3.48
 684,120 3.43 3.54 3.40 53,180 0 0.6
05/11/2013
3.43
 679,510 3.34 3.45 3.31 0 0 0
04/11/2013
3.34
 496,310 3.37 3.40 3.31 0 0 0
01/11/2013
3.37
 194,380 3.34 3.40 3.34 0 0 0
31/10/2013
3.34
 282,890 3.37 3.37 3.31 0 0 0
30/10/2013
3.37
 257,420 3.40 3.40 3.34 14,000 8,000 0.1
29/10/2013
3.40
 554,600 3.31 3.40 3.31 0 0 0
28/10/2013
3.31
 611,380 3.43 3.45 3.31 0 0 0
25/10/2013
3.43
 451,730 3.43 3.48 3.40 0 0 0
24/10/2013
3.43
 596,920 3.51 3.54 3.40 0 0 0
23/10/2013
3.51
 671,920 3.51 3.60 3.51 0 0 0
22/10/2013
3.51
 577,400 3.54 3.54 3.45 0 5,690 -0.1
21/10/2013
3.54
 1,695,270 3.37 3.57 3.40 0 0 0
18/10/2013
3.37
 320,390 3.37 3.40 3.34 0 0 0
17/10/2013
3.37
 404,940 3.37 3.43 3.34 0 12,000 -0.1
16/10/2013
3.37
 429,930 3.34 3.43 3.34 0 0 0
15/10/2013
3.34
 356,150 3.25 3.34 3.25 0 0 0
14/10/2013
3.25
 420,560 3.31 3.31 3.25 0 0 0
11/10/2013
3.31
 439,830 3.34 3.40 3.31 0 0 0
10/10/2013
3.34
 741,770 3.31 3.40 3.25 0 0 0
09/10/2013
3.31
 326,450 3.37 3.37 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |