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)
07/11/2012
1.72
 82,960 1.69 1.72 1.66 0 0 0
06/11/2012
1.69
 84,130 1.64 1.69 1.62 0 10 -0.0
05/11/2012
1.64
 101,140 1.66 1.67 1.62 1,000 0 0.0
02/11/2012
1.66
 310,360 1.74 1.74 1.66 0 0 0
01/11/2012
1.74
 69,280 1.74 1.76 1.72 8,000 0 0.1
31/10/2012
1.74
 58,130 1.74 1.74 1.71 0 0 0
30/10/2012
1.74
 79,980 1.74 1.74 1.71 1,950 0 0.0
29/10/2012
1.74
 75,740 1.74 1.76 1.72 0 0 0
26/10/2012
1.74
 38,930 1.78 1.78 1.74 0 0 0
25/10/2012
1.78
 134,280 1.78 1.78 1.72 0 0 0
24/10/2012
1.78
 179,680 1.76 1.79 1.72 1,000 0 0.0
23/10/2012
1.76
 102,230 1.71 1.76 1.72 0 0 0
22/10/2012
1.71
 187,160 1.74 1.74 1.69 0 0 0
19/10/2012
1.74
 219,560 1.81 1.81 1.74 0 0 0
18/10/2012
1.81
 107,370 1.83 1.83 1.79 0 0 0
17/10/2012
1.83
 536,910 1.74 1.83 1.74 0 200 -0.0
16/10/2012
1.74
 148,680 1.67 1.74 1.67 0 2,000 -0.0
15/10/2012
1.67
 108,660 1.72 1.72 1.67 0 0 0
12/10/2012
1.72
 72,150 1.74 1.78 1.71 0 0 0
11/10/2012
1.74
 281,800 1.72 1.79 1.74 0 0 0
10/10/2012
1.72
 177,160 1.72 1.76 1.69 0 0 0
09/10/2012
1.72
 190,170 1.74 1.76 1.72 0 0 0
08/10/2012
1.74
 227,550 1.72 1.76 1.71 0 0 0
05/10/2012
1.72
 182,270 1.67 1.72 1.69 0 0 0
04/10/2012
1.67
 272,060 1.60 1.67 1.59 84,500 0 0.8
03/10/2012
1.60
 145,570 1.59 1.64 1.57 2,000 0 0.0
02/10/2012
1.59
 98,640 1.60 1.62 1.55 0 0 0
01/10/2012
1.60
 133,660 1.67 1.67 1.60 0 0 0
28/09/2012
1.67
 107,190 1.67 1.67 1.64 0 0 0
27/09/2012
1.67
 217,010 1.72 1.72 1.66 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/09/2012
1.72
 197,330 1.67 1.72 1.69 0 0 0
25/09/2012
1.67
 76,010 1.67 1.69 1.66 0 0 0
24/09/2012
1.67
 95,130 1.70 1.70 1.66 10 0 0.0
21/09/2012
1.70
 225,900 1.64 1.70 1.66 0 0 0
20/09/2012
1.64
 439,140 1.69 1.69 1.61 0 0 0
19/09/2012
1.69
 264,500 1.67 1.70 1.64 0 0 0
18/09/2012
1.67
 528,580 1.74 1.75 1.66 0 25,890 -0.3
17/09/2012
1.74
 207,210 1.77 1.80 1.74 0 30,620 -0.3
14/09/2012
1.77
 229,600 1.74 1.80 1.75 0 0 0
13/09/2012
1.74
 239,130 1.74 1.75 1.67 0 50,000 -0.5
12/09/2012
1.74
 214,930 1.75 1.80 1.67 0 80,000 -0.9
11/09/2012
1.75
 334,350 1.77 1.79 1.69 0 0 0
10/09/2012
1.77
 231,360 1.85 1.85 1.77 0 680 -0.0
07/09/2012
1.85
 143,800 1.79 1.85 1.77 0 0 0
06/09/2012
1.79
 281,330 1.83 1.83 1.77 0 0 0
05/09/2012
1.83
 482,520 1.90 1.90 1.82 0 0 0
04/09/2012
1.90
 220,530 1.83 1.90 1.80 0 0 0
31/08/2012
1.83
 295,690 1.82 1.88 1.79 0 0 0
30/08/2012
1.82
 398,250 1.83 1.88 1.80 2,000 0 0.0
29/08/2012
1.83
 438,370 1.75 1.83 1.77 0 0 0
28/08/2012
1.75
 298,670 1.67 1.75 1.64 0 0 0
27/08/2012
1.67
 529,930 1.75 1.75 1.67 186,730 1,000 2.0
24/08/2012
1.75
 859,080 1.67 1.75 1.59 203,270 0 2.1
23/08/2012
1.67
 260,050 1.75 1.75 1.67 0 0 0
22/08/2012
1.75
 984,540 1.83 1.83 1.75 0 0 0
21/08/2012
1.83
 661,800 1.93 1.93 1.83 0 0 0
20/08/2012
1.93
 484,040 1.85 1.93 1.87 0 0 0
17/08/2012
1.85
 322,900 1.87 1.88 1.83 0 0 0
16/08/2012
1.87
 632,160 1.79 1.87 1.77 0 0 0
15/08/2012
1.79
 340,270 1.87 1.87 1.79 0 0 0
14/08/2012
1.87
 208,790 1.82 1.88 1.83 0 0 0
13/08/2012
1.82
 394,570 1.83 1.90 1.82 0 0 0
10/08/2012
1.83
 861,760 1.75 1.83 1.77 3,610 0 0.0
09/08/2012
1.75
 592,290 1.67 1.75 1.70 0 0 0
08/08/2012
1.67
 58,350 1.67 1.69 1.66 3,000 0 0.0
07/08/2012
1.67
 129,930 1.72 1.75 1.67 3,000 0 0.0
06/08/2012
1.72
 249,010 1.64 1.72 1.64 0 0 0
03/08/2012
1.64
 63,290 1.61 1.66 1.61 0 0 0
02/08/2012
1.61
 109,900 1.61 1.66 1.59 0 0 0
01/08/2012
1.61
 212,460 1.64 1.67 1.58 0 0 0
31/07/2012
1.64
 177,670 1.64 1.69 1.64 0 0 0
30/07/2012
1.64
 151,270 1.67 1.69 1.62 0 0 0
27/07/2012
1.67
 191,790 1.74 1.75 1.66 0 0 0
26/07/2012
1.74
 177,040 1.69 1.75 1.69 0 0 0
25/07/2012
1.69
 301,540 1.67 1.74 1.61 0 0 0
24/07/2012
1.67
 299,370 1.75 1.77 1.67 0 0 0
23/07/2012
1.75
 257,860 1.80 1.83 1.75 0 0 0
20/07/2012
1.80
 424,520 1.79 1.87 1.77 0 0 0
19/07/2012
1.79
 476,280 1.70 1.79 1.70 0 0 0
18/07/2012
1.70
 296,810 1.62 1.70 1.64 0 0 0
17/07/2012
1.62
 214,360 1.56 1.62 1.56 0 0 0
16/07/2012
1.56
 136,600 1.58 1.64 1.54 100 0 0.0
13/07/2012
1.58
 134,170 1.51 1.58 1.54 0 0 0
12/07/2012
1.51
 37,590 1.51 1.54 1.48 0 0 0
11/07/2012
1.51
 39,320 1.48 1.51 1.48 7,500 0 0.1
10/07/2012
1.48
 85,030 1.53 1.53 1.48 0 0 0
09/07/2012
1.53
 23,480 1.59 1.59 1.53 0 0 0
06/07/2012
1.59
 88,060 1.56 1.61 1.51 0 0 0
05/07/2012
1.56
 85,940 1.54 1.56 1.48 0 0 0
04/07/2012
1.54
 89,180 1.50 1.54 1.48 0 0 0
03/07/2012
1.50
 115,590 1.54 1.54 1.50 0 0 0
02/07/2012
1.54
 100,460 1.54 1.56 1.54 0 15,000 -0.1
29/06/2012
1.54
 83,420 1.54 1.58 1.53 0 0 0
28/06/2012
1.54
 96,830 1.54 1.54 1.48 0 130 -0.0
27/06/2012
1.54
 93,070 1.58 1.64 1.54 0 0 0
26/06/2012
1.58
 133,920 1.64 1.64 1.58 0 0 0
25/06/2012
1.64
 99,620 1.67 1.67 1.62 0 0 0
22/06/2012
1.67
 78,410 1.70 1.70 1.66 0 0 0
21/06/2012
1.70
 58,680 1.69 1.74 1.66 0 0 0
20/06/2012
1.69
 95,310 1.67 1.72 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |