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)
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
14/09/2012
1.94
 229,600 1.90 1.97 1.92 0 0 0
13/09/2012
1.90
 239,130 1.90 1.92 1.83 0 50,000 -0.5
12/09/2012
1.90
 214,930 1.92 1.97 1.83 0 80,000 -0.9
11/09/2012
1.92
 334,350 1.94 1.96 1.85 0 0 0
10/09/2012
1.94
 231,360 2.03 2.03 1.94 0 680 -0.0
07/09/2012
2.03
 143,800 1.96 2.03 1.94 0 0 0
06/09/2012
1.96
 281,330 2.01 2.01 1.94 0 0 0
05/09/2012
2.01
 482,520 2.08 2.08 1.99 0 0 0
04/09/2012
2.08
 220,530 2.01 2.08 1.97 0 0 0
31/08/2012
2.01
 295,690 1.99 2.06 1.96 0 0 0
30/08/2012
1.99
 398,250 2.01 2.06 1.97 2,000 0 0.0
29/08/2012
2.01
 438,370 1.92 2.01 1.94 0 0 0
28/08/2012
1.92
 298,670 1.83 1.92 1.80 0 0 0
27/08/2012
1.83
 529,930 1.92 1.92 1.83 186,730 1,000 2.0
24/08/2012
1.92
 859,080 1.83 1.92 1.74 203,270 0 2.1
23/08/2012
1.83
 260,050 1.92 1.92 1.83 0 0 0
22/08/2012
1.92
 984,540 2.01 2.01 1.92 0 0 0
21/08/2012
2.01
 661,800 2.11 2.11 2.01 0 0 0
20/08/2012
2.11
 484,040 2.03 2.11 2.04 0 0 0
17/08/2012
2.03
 322,900 2.04 2.06 2.01 0 0 0
16/08/2012
2.04
 632,160 1.96 2.04 1.94 0 0 0
15/08/2012
1.96
 340,270 2.04 2.04 1.96 0 0 0
14/08/2012
2.04
 208,790 1.99 2.06 2.01 0 0 0
13/08/2012
1.99
 394,570 2.01 2.08 1.99 0 0 0
10/08/2012
2.01
 861,760 1.92 2.01 1.94 3,610 0 0.0
09/08/2012
1.92
 592,290 1.83 1.92 1.87 0 0 0
08/08/2012
1.83
 58,350 1.83 1.85 1.81 3,000 0 0.0
07/08/2012
1.83
 129,930 1.88 1.92 1.83 3,000 0 0.0
06/08/2012
1.88
 249,010 1.80 1.88 1.80 0 0 0
03/08/2012
1.80
 63,290 1.76 1.81 1.76 0 0 0
02/08/2012
1.76
 109,900 1.76 1.81 1.74 0 0 0
01/08/2012
1.76
 212,460 1.80 1.83 1.73 0 0 0
31/07/2012
1.80
 177,670 1.80 1.85 1.80 0 0 0
30/07/2012
1.80
 151,270 1.83 1.85 1.78 0 0 0
27/07/2012
1.83
 191,790 1.90 1.92 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |