Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
2.47
 326,030 2.52 2.54 2.47 8,000 200 0.1
04/02/2013
2.52
 417,760 2.50 2.60 2.52 5,100 0 0.1
01/02/2013
2.50
 231,880 2.52 2.54 2.47 0 0 0
31/01/2013
2.52
 514,870 2.41 2.58 2.41 0 1,000 -0.0
30/01/2013
2.41
 233,080 2.37 2.41 2.36 0 0 0
29/01/2013
2.37
 170,260 2.37 2.41 2.37 0 0 0
28/01/2013
2.37
 253,270 2.34 2.43 2.36 1,000 0 0.0
25/01/2013
2.34
 309,390 2.36 2.39 2.32 0 0 0
24/01/2013
2.36
 235,410 2.36 2.39 2.34 48,030 0 0.6
23/01/2013
2.36
 218,280 2.30 2.36 2.28 20,650 0 0.3
22/01/2013
2.30
 239,240 2.34 2.39 2.28 50 0 0.0
21/01/2013
2.34
 318,470 2.28 2.36 2.26 0 0 0
18/01/2013
2.28
 155,250 2.41 2.41 2.26 2,600 0 0.0
17/01/2013
2.41
 439,100 2.45 2.47 2.36 1,600 0 0.0
16/01/2013
2.45
 251,920 2.43 2.50 2.39 0 600 -0.0
15/01/2013
2.43
 802,380 2.30 2.45 2.37 0 0 0
14/01/2013
2.30
 680,010 2.21 2.30 2.13 0 0 0
11/01/2013
2.21
 368,980 2.17 2.21 2.13 0 0 0
10/01/2013
2.17
 171,240 2.13 2.17 2.09 0 0 0
09/01/2013
2.13
 389,000 2.17 2.26 2.09 0 0 0
08/01/2013
2.17
 395,080 2.07 2.17 2.06 0 0 0
07/01/2013
2.07
 483,440 1.98 2.07 2.00 0 0 0
04/01/2013
1.98
 121,240 2.02 2.02 1.98 0 200 -0.0
03/01/2013
2.02
 220,730 2.06 2.06 1.98 0 10,000 -0.1
02/01/2013
2.06
 142,080 2.00 2.06 2.00 0 0 0
28/12/2012
2.00
 111,450 1.98 2.00 1.98 0 0 0
27/12/2012
1.98
 297,400 2.00 2.04 1.98 0 0 0
26/12/2012
2.00
 127,450 1.98 2.02 1.96 0 0 0
25/12/2012
1.98
 144,630 2.00 2.02 1.98 6,000 2,610 0.0
24/12/2012
2.00
 123,220 1.96 2.00 1.94 5,200 0 0.1
21/12/2012
1.96
 252,510 2.02 2.02 1.96 0 0 0
20/12/2012
2.02
 807,790 1.93 2.02 1.94 0 0 0
19/12/2012
1.93
 213,310 1.91 1.96 1.89 0 0 0
18/12/2012
1.91
 156,800 1.91 1.91 1.89 0 0 0
17/12/2012
1.91
 146,950 1.91 1.91 1.87 0 0 0
14/12/2012
1.91
 178,080 1.93 1.96 1.89 300 0 0.0
13/12/2012
1.93
 266,570 1.94 1.96 1.91 0 0 0
12/12/2012
1.94
 262,370 1.91 1.96 1.89 0 0 0
11/12/2012
1.91
 258,280 1.91 1.94 1.91 0 130 -0.0
10/12/2012
1.91
 346,920 1.83 1.91 1.85 0 0 0
07/12/2012
1.83
 102,040 1.85 1.87 1.83 0 0 0
06/12/2012
1.85
 194,780 1.85 1.87 1.85 0 0 0
05/12/2012
1.85
 316,090 1.89 1.89 1.85 0 0 0
04/12/2012
1.89
 195,170 1.85 1.89 1.81 0 0 0
03/12/2012
1.85
 59,360 1.85 1.91 1.85 0 0 0
30/11/2012
1.85
 42,090 1.85 1.87 1.85 0 0 0
29/11/2012
1.85
 58,060 1.89 1.91 1.85 0 0 0
28/11/2012
1.89
 93,250 1.89 1.91 1.87 0 0 0
27/11/2012
1.89
 122,670 1.87 1.93 1.87 0 0 0
26/11/2012
1.87
 79,380 1.93 1.96 1.87 10,300 0 0.1
23/11/2012
1.93
 648,240 1.85 1.93 1.85 0 0 0
22/11/2012
1.85
 39,500 1.87 1.87 1.85 0 0 0
21/11/2012
1.87
 48,590 1.83 1.87 1.83 0 0 0
20/11/2012
1.83
 29,910 1.83 1.87 1.83 1,500 0 0.0
19/11/2012
1.83
 23,900 1.87 1.87 1.83 3,000 0 0.0
16/11/2012
1.87
 21,590 1.87 1.89 1.83 0 0 0
15/11/2012
1.87
 21,760 1.89 1.91 1.85 0 0 0
14/11/2012
1.89
 30,710 1.87 1.91 1.89 7,000 0 0.1
13/11/2012
1.87
 84,400 1.93 1.93 1.87 0 0 0
12/11/2012
1.93
 120,630 1.87 1.93 1.87 26,500 0 0.3
09/11/2012
1.87
 76,810 1.87 1.87 1.85 0 0 0
08/11/2012
1.87
 35,300 1.89 1.89 1.83 0 0 0
07/11/2012
1.89
 82,960 1.85 1.89 1.81 0 0 0
06/11/2012
1.85
 84,130 1.79 1.85 1.78 0 10 -0.0
05/11/2012
1.79
 101,140 1.81 1.83 1.78 1,000 0 0.0
02/11/2012
1.81
 310,360 1.91 1.91 1.81 0 0 0
01/11/2012
1.91
 69,280 1.91 1.93 1.89 8,000 0 0.1
31/10/2012
1.91
 58,130 1.91 1.91 1.87 0 0 0
30/10/2012
1.91
 79,980 1.91 1.91 1.87 1,950 0 0.0
29/10/2012
1.91
 75,740 1.91 1.93 1.89 0 0 0
26/10/2012
1.91
 38,930 1.94 1.94 1.91 0 0 0
25/10/2012
1.94
 134,280 1.94 1.94 1.89 0 0 0
24/10/2012
1.94
 179,680 1.93 1.96 1.89 1,000 0 0.0
23/10/2012
1.93
 102,230 1.87 1.93 1.89 0 0 0
22/10/2012
1.87
 187,160 1.91 1.91 1.85 0 0 0
19/10/2012
1.91
 219,560 1.98 1.98 1.91 0 0 0
18/10/2012
1.98
 107,370 2.00 2.00 1.96 0 0 0
17/10/2012
2.00
 536,910 1.91 2.00 1.91 0 200 -0.0
16/10/2012
1.91
 148,680 1.83 1.91 1.83 0 2,000 -0.0
15/10/2012
1.83
 108,660 1.89 1.89 1.83 0 0 0
12/10/2012
1.89
 72,150 1.91 1.94 1.87 0 0 0
11/10/2012
1.91
 281,800 1.89 1.96 1.91 0 0 0
10/10/2012
1.89
 177,160 1.89 1.93 1.85 0 0 0
09/10/2012
1.89
 190,170 1.91 1.93 1.89 0 0 0
08/10/2012
1.91
 227,550 1.89 1.93 1.87 0 0 0
05/10/2012
1.89
 182,270 1.83 1.89 1.85 0 0 0
04/10/2012
1.83
 272,060 1.76 1.83 1.74 84,500 0 0.8
03/10/2012
1.76
 145,570 1.74 1.79 1.72 2,000 0 0.0
02/10/2012
1.74
 98,640 1.76 1.78 1.70 0 0 0
01/10/2012
1.76
 133,660 1.83 1.83 1.76 0 0 0
28/09/2012
1.83
 107,190 1.83 1.83 1.79 0 0 0
27/09/2012
1.83
 217,010 1.89 1.89 1.81 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/09/2012
1.89
 197,330 1.83 1.89 1.85 0 0 0
25/09/2012
1.83
 76,010 1.83 1.85 1.81 0 0 0
24/09/2012
1.83
 95,130 1.87 1.87 1.81 10 0 0.0
21/09/2012
1.87
 225,900 1.80 1.87 1.81 0 0 0
20/09/2012
1.80
 439,140 1.85 1.85 1.76 0 0 0
19/09/2012
1.85
 264,500 1.83 1.87 1.80 0 0 0
18/09/2012
1.83
 528,580 1.90 1.92 1.81 0 25,890 -0.3
17/09/2012
1.90
 207,210 1.94 1.97 1.90 0 30,620 -0.3

Chính sách bảo mật | Điều khoản sử dụng |