Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.50
-0.25
(-1.82%)
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)
24/06/2014
3.54
 40,450 3.54 3.54 3.48 0 0 0
23/06/2014
3.54
 17,080 3.54 3.59 3.51 0 0 0
20/06/2014
3.54
 86,890 3.51 3.62 3.51 0 0 0
19/06/2014
3.51
 108,240 3.59 3.59 3.48 0 0 0
18/06/2014
3.59
 40,270 3.59 3.62 3.56 0 2,790 -0.0
17/06/2014
3.59
 142,730 3.51 3.71 3.48 0 0 0
16/06/2014
3.51
 64,040 3.54 3.54 3.51 0 0 0
13/06/2014
3.54
 37,040 3.56 3.56 3.54 0 0 0
12/06/2014
3.56
 115,070 3.59 3.59 3.54 0 900 -0.0
11/06/2014
3.59
 335,580 3.39 3.62 3.39 0 0 0
10/06/2014
3.39
 245,480 3.42 3.42 3.36 0 60,000 -0.7
09/06/2014
3.42
 61,320 3.45 3.48 3.42 0 0 0
06/06/2014
3.45
 27,180 3.42 3.45 3.42 0 0 0
05/06/2014
3.42
 63,830 3.39 3.42 3.39 0 0 0
04/06/2014
3.39
 147,600 3.42 3.42 3.33 1,000 0 0.0
03/06/2014
3.42
 20,130 3.33 3.42 3.33 0 0 0
02/06/2014
3.33
 80,880 3.42 3.42 3.33 100 0 0.0
30/05/2014
3.42
 37,300 3.42 3.42 3.39 700 0 0.0
29/05/2014
3.42
 88,180 3.51 3.54 3.42 0 0 0
28/05/2014
3.51
 123,690 3.54 3.54 3.48 0 0 0
27/05/2014
3.54
 194,350 3.45 3.54 3.45 0 0 0
26/05/2014
3.45
 64,090 3.45 3.45 3.33 0 0 0
23/05/2014
3.45
 49,180 3.45 3.45 3.36 0 0 0
22/05/2014
3.45
 57,750 3.51 3.51 3.39 0 0 0
21/05/2014
3.51
 156,660 3.33 3.51 3.33 0 0 0
20/05/2014
3.33
 180,490 3.27 3.36 3.24 0 0 0
19/05/2014
3.27
 126,890 3.24 3.30 3.21 500 0 0.0
16/05/2014
3.24
 108,980 3.15 3.24 3.09 0 0 0
15/05/2014
3.15
 493,910 3.27 3.30 3.12 0 0 0
14/05/2014
3.27
 215,940 3.06 3.27 3.09 0 0 0
13/05/2014
3.06
 516,140 3.12 3.12 3.03 0 0 0
12/05/2014
3.12
 986,020 3.33 3.42 3.12 12,000 0 0.1
09/05/2014
3.33
 522,970 3.33 3.42 3.27 16,000 1,000 0.2
08/05/2014
3.33
 726,770 3.56 3.56 3.33 0 0 0
07/05/2014
3.56
 86,470 3.51 3.65 3.51 1,840 0 0.0
06/05/2014
3.51
 473,510 3.51 3.51 3.39 0 0 0
05/05/2014
3.51
 179,580 3.65 3.65 3.51 0 140 -0.0
29/04/2014
3.65
 79,540 3.65 3.71 3.62 0 0 0
28/04/2014
3.65
 133,060 3.71 3.74 3.62 1,500 0 0.0
25/04/2014
3.71
 98,690 3.68 3.74 3.68 1,200 0 0.0
24/04/2014
3.68
 39,030 3.71 3.71 3.62 0 0 0
23/04/2014
3.71
 320,310 3.62 3.80 3.59 0 0 0
22/04/2014
3.62
 139,200 3.42 3.62 3.36 5,310 0 0.1
21/04/2014
3.42
 386,320 3.59 3.68 3.42 13,540 1,000 0.2
18/04/2014
3.59
 181,460 3.71 3.74 3.56 0 120 -0.0
17/04/2014
3.71
 234,220 3.62 3.77 3.65 29,400 0 0.4
16/04/2014
3.62
 565,490 3.68 3.71 3.56 86,000 0 1.1
15/04/2014
3.68
 389,740 3.89 3.92 3.68 0 10 -0.0
14/04/2014
3.89
 185,470 4.01 4.01 3.86 0 0 0
11/04/2014
4.01
 189,120 4.04 4.04 3.95 1,000 0 0.0
10/04/2014
4.04
 213,380 4.04 4.10 4.04 0 0 0
08/04/2014
4.04
 220,190 3.92 4.04 3.92 0 0 0
07/04/2014
3.92
 268,140 3.86 3.95 3.86 0 1,010 -0.0
04/04/2014
3.86
 232,020 3.89 3.95 3.83 0 0 0
03/04/2014
3.89
 288,470 3.83 3.95 3.83 0 0 0
02/04/2014
3.83
 460,870 4.01 4.04 3.74 0 0 0
01/04/2014
4.01
 483,400 4.15 4.15 3.92 0 2,500 -0.0
31/03/2014
4.15
 245,600 4.18 4.24 4.15 0 0 0
28/03/2014
4.18
 224,360 4.27 4.30 4.18 600 0 0.0
27/03/2014
4.27
 346,500 4.15 4.27 4.07 10 0 0.0
26/03/2014
4.15
 683,830 4.33 4.36 4.07 1,900 0 0.0
25/03/2014
4.33
 1,163,920 4.48 4.48 4.27 0 0 0
24/03/2014
4.48
 1,485,540 4.30 4.48 4.27 700 0 0.0
21/03/2014
4.30
 228,490 4.30 4.36 4.27 0 0 0
20/03/2014
4.30
 917,790 4.42 4.45 4.24 0 0 0
19/03/2014
4.42
 636,830 4.30 4.48 4.30 5,400 0 0.1
18/03/2014
4.30
 575,140 4.33 4.36 4.27 0 1,800 -0.0
17/03/2014
4.33
 492,420 4.30 4.36 4.27 200 0 0.0
14/03/2014
4.30
 496,600 4.24 4.36 4.21 39,000 0 0.6
13/03/2014
4.24
 259,610 4.27 4.30 4.21 70 0 0.0
12/03/2014
4.27
 1,011,890 4.30 4.30 4.24 9,500 0 0.1
11/03/2014
4.30
 446,600 4.30 4.36 4.27 32,000 0 0.5
10/03/2014
4.30
 493,480 4.33 4.36 4.30 0 0 0
07/03/2014
4.33
 697,270 4.45 4.45 4.24 0 6,000 -0.1
06/03/2014
4.45
 480,000 4.33 4.45 4.21 0 0 0
05/03/2014
4.33
 1,173,650 4.51 4.57 4.21 6,000 0 0.1
04/03/2014: Cổ tức tiền mặt tỉ lệ: 14%
04/03/2014
4.51
 360,660 4.45 4.71 4.27 0 0 0
03/03/2014
4.45
 1,022,810 4.48 4.53 4.39 0 10,000 -0.2
28/02/2014
4.48
 626,490 4.37 4.58 4.37 0 0 0
27/02/2014
4.37
 1,136,240 4.50 4.61 4.31 50 0 0.0
26/02/2014
4.50
 789,250 4.37 4.50 4.34 14,200 0 0.2
25/02/2014
4.37
 699,680 4.34 4.42 4.34 0 10 -0.0
24/02/2014
4.34
 295,590 4.31 4.37 4.29 0 0 0
21/02/2014
4.31
 394,730 4.26 4.31 4.07 0 0 0
20/02/2014
4.26
 788,240 4.50 4.50 4.21 5,180 0 0.1
19/02/2014
4.50
 957,780 4.39 4.50 4.31 4,000 10,800 -0.1
18/02/2014
4.39
 1,095,880 4.15 4.39 4.10 0 5,000 -0.1
17/02/2014
4.15
 1,126,830 3.96 4.15 3.91 68,360 156,000 -1.3
14/02/2014
3.96
 306,950 3.94 4.02 3.94 0 0 0
13/02/2014
3.94
 865,200 3.96 4.02 3.91 0 0 0
12/02/2014
3.96
 973,390 3.80 4.02 3.80 74,800 0 1.1
11/02/2014
3.80
 863,550 3.86 3.96 3.80 14,000 10,000 0.1
10/02/2014
3.86
 653,810 3.72 3.88 3.69 2,000 0 0.0
07/02/2014
3.72
 839,670 3.72 3.77 3.69 500 0 0.0
06/02/2014
3.72
 426,640 3.67 3.75 3.67 0 5,050 -0.1
27/01/2014
3.67
 313,260 3.61 3.69 3.59 0 9,000 -0.1
24/01/2014
3.61
 241,380 3.61 3.64 3.59 30 0 0.0
23/01/2014
3.61
 93,260 3.56 3.64 3.59 0 0 0
22/01/2014
3.56
 425,670 3.61 3.64 3.56 0 0 0
21/01/2014
3.61
 229,120 3.59 3.61 3.56 1,160 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |