Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
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)
05/04/2013
2.45
 304,470 2.40 2.45 2.37 0 1,840 -0.0
04/04/2013
2.40
 144,690 2.40 2.43 2.37 0 20 -0.0
03/04/2013
2.40
 108,690 2.43 2.43 2.37 0 0 0
02/04/2013
2.43
 343,460 2.40 2.43 2.37 0 3,000 -0.0
01/04/2013
2.40
 110,490 2.35 2.40 2.32 2,100 9,040 -0.1
29/03/2013
2.35
 159,990 2.37 2.37 2.32 0 0 0
28/03/2013
2.37
 143,750 2.37 2.40 2.35 0 100 -0.0
27/03/2013
2.37
 77,760 2.40 2.40 2.35 0 3,900 -0.0
26/03/2013
2.40
 484,880 2.45 2.45 2.37 0 0 0
25/03/2013
2.45
 42,300 2.43 2.48 2.40 0 0 0
22/03/2013
2.43
 135,360 2.45 2.51 2.40 10,000 0 0.1
21/03/2013
2.45
 161,180 2.51 2.53 2.45 0 0 0
20/03/2013
2.51
 94,700 2.45 2.51 2.45 2,600 0 0.0
19/03/2013
2.45
 51,350 2.48 2.48 2.45 0 0 0
18/03/2013
2.48
 92,590 2.48 2.51 2.48 0 0 0
15/03/2013
2.48
 69,410 2.45 2.51 2.43 0 410 -0.0
14/03/2013
2.45
 49,060 2.45 2.48 2.43 0 200 -0.0
13/03/2013
2.45
 95,340 2.51 2.53 2.45 0 0 0
12/03/2013
2.51
 73,640 2.56 2.56 2.48 7,000 0 0.1
11/03/2013
2.56
 164,850 2.45 2.59 2.45 0 0 0
08/03/2013
2.45
 73,090 2.48 2.48 2.45 7,000 0 0.1
07/03/2013
2.48
 49,990 2.51 2.51 2.45 8,000 0 0.1
06/03/2013
2.51
 26,260 2.45 2.51 2.48 0 0 0
05/03/2013
2.45
 170,560 2.48 2.51 2.40 8,000 0 0.1
04/03/2013
2.48
 330,410 2.62 2.64 2.48 100 10 0.0
01/03/2013
2.62
 59,270 2.64 2.64 2.53 0 0 0
28/02/2013
2.64
 108,280 2.59 2.67 2.59 8,500 0 0.1
27/02/2013
2.59
 287,680 2.56 2.62 2.51 0 0 0
26/02/2013
2.56
 341,530 2.72 2.75 2.53 0 8,000 -0.1
25/02/2013
2.72
 281,110 2.62 2.78 2.62 1,030 0 0.0
22/02/2013
2.62
 465,420 2.64 2.75 2.56 3,050 7,000 -0.0
21/02/2013
2.64
 761,340 2.80 2.86 2.64 400 0 0.0
20/02/2013
2.80
 297,180 2.91 2.94 2.80 11,790 0 0.1
19/02/2013
2.91
 711,640 2.83 2.97 2.75 0 0 0
18/02/2013
2.83
 703,090 2.94 2.97 2.78 1,400 0 0.0
08/02/2013
2.94
 447,110 2.75 2.94 2.80 1,180 10,000 -0.1
07/02/2013
2.75
 745,850 2.59 2.75 2.70 0 10,000 -0.1
06/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/02/2013
2.59
 1,317,550 2.25 2.59 2.56 0 0 0
05/02/2013
2.25
 326,030 2.30 2.32 2.25 8,000 200 0.1
04/02/2013
2.30
 417,760 2.29 2.37 2.30 5,100 0 0.1
01/02/2013
2.29
 231,880 2.30 2.32 2.25 0 0 0
31/01/2013
2.30
 514,870 2.20 2.36 2.20 0 1,000 -0.0
30/01/2013
2.20
 233,080 2.17 2.20 2.15 0 0 0
29/01/2013
2.17
 170,260 2.17 2.20 2.17 0 0 0
28/01/2013
2.17
 253,270 2.13 2.22 2.15 1,000 0 0.0
25/01/2013
2.13
 309,390 2.15 2.18 2.12 0 0 0
24/01/2013
2.15
 235,410 2.15 2.18 2.13 48,030 0 0.6
23/01/2013
2.15
 218,280 2.10 2.15 2.08 20,650 0 0.3
22/01/2013
2.10
 239,240 2.13 2.18 2.08 50 0 0.0
21/01/2013
2.13
 318,470 2.08 2.15 2.07 0 0 0
18/01/2013
2.08
 155,250 2.20 2.20 2.07 2,600 0 0.0
17/01/2013
2.20
 439,100 2.24 2.25 2.15 1,600 0 0.0
16/01/2013
2.24
 251,920 2.22 2.29 2.18 0 600 -0.0
15/01/2013
2.22
 802,380 2.10 2.24 2.17 0 0 0
14/01/2013
2.10
 680,010 2.01 2.10 1.95 0 0 0
11/01/2013
2.01
 368,980 1.98 2.01 1.95 0 0 0
10/01/2013
1.98
 171,240 1.95 1.98 1.91 0 0 0
09/01/2013
1.95
 389,000 1.98 2.07 1.91 0 0 0
08/01/2013
1.98
 395,080 1.89 1.98 1.88 0 0 0
07/01/2013
1.89
 483,440 1.81 1.89 1.83 0 0 0
04/01/2013
1.81
 121,240 1.84 1.84 1.81 0 200 -0.0
03/01/2013
1.84
 220,730 1.88 1.88 1.81 0 10,000 -0.1
02/01/2013
1.88
 142,080 1.83 1.88 1.83 0 0 0
28/12/2012
1.83
 111,450 1.81 1.83 1.81 0 0 0
27/12/2012
1.81
 297,400 1.83 1.86 1.81 0 0 0
26/12/2012
1.83
 127,450 1.81 1.84 1.79 0 0 0
25/12/2012
1.81
 144,630 1.83 1.84 1.81 6,000 2,610 0.0
24/12/2012
1.83
 123,220 1.79 1.83 1.78 5,200 0 0.1
21/12/2012
1.79
 252,510 1.84 1.84 1.79 0 0 0
20/12/2012
1.84
 807,790 1.76 1.84 1.78 0 0 0
19/12/2012
1.76
 213,310 1.74 1.79 1.72 0 0 0
18/12/2012
1.74
 156,800 1.74 1.74 1.72 0 0 0
17/12/2012
1.74
 146,950 1.74 1.74 1.71 0 0 0
14/12/2012
1.74
 178,080 1.76 1.79 1.72 300 0 0.0
13/12/2012
1.76
 266,570 1.78 1.79 1.74 0 0 0
12/12/2012
1.78
 262,370 1.74 1.79 1.72 0 0 0
11/12/2012
1.74
 258,280 1.74 1.78 1.74 0 130 -0.0
10/12/2012
1.74
 346,920 1.67 1.74 1.69 0 0 0
07/12/2012
1.67
 102,040 1.69 1.71 1.67 0 0 0
06/12/2012
1.69
 194,780 1.69 1.71 1.69 0 0 0
05/12/2012
1.69
 316,090 1.72 1.72 1.69 0 0 0
04/12/2012
1.72
 195,170 1.69 1.72 1.66 0 0 0
03/12/2012
1.69
 59,360 1.69 1.74 1.69 0 0 0
30/11/2012
1.69
 42,090 1.69 1.71 1.69 0 0 0
29/11/2012
1.69
 58,060 1.72 1.74 1.69 0 0 0
28/11/2012
1.72
 93,250 1.72 1.74 1.71 0 0 0
27/11/2012
1.72
 122,670 1.71 1.76 1.71 0 0 0
26/11/2012
1.71
 79,380 1.76 1.79 1.71 10,300 0 0.1
23/11/2012
1.76
 648,240 1.69 1.76 1.69 0 0 0
22/11/2012
1.69
 39,500 1.71 1.71 1.69 0 0 0
21/11/2012
1.71
 48,590 1.67 1.71 1.67 0 0 0
20/11/2012
1.67
 29,910 1.67 1.71 1.67 1,500 0 0.0
19/11/2012
1.67
 23,900 1.71 1.71 1.67 3,000 0 0.0
16/11/2012
1.71
 21,590 1.71 1.72 1.67 0 0 0
15/11/2012
1.71
 21,760 1.72 1.74 1.69 0 0 0
14/11/2012
1.72
 30,710 1.71 1.74 1.72 7,000 0 0.1
13/11/2012
1.71
 84,400 1.76 1.76 1.71 0 0 0
12/11/2012
1.76
 120,630 1.71 1.76 1.71 26,500 0 0.3
09/11/2012
1.71
 76,810 1.71 1.71 1.69 0 0 0
08/11/2012
1.71
 35,300 1.72 1.72 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |