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)
05/03/2012
1.27
 244,630 1.22 1.27 1.27 0 33,000 -0.2
02/03/2012
1.22
 88,000 1.16 1.22 1.16 3,000 0 0.0
01/03/2012
1.16
 74,540 1.13 1.16 1.11 0 0 0
29/02/2012
1.13
 92,160 1.11 1.13 1.09 0 0 0
28/02/2012
1.11
 261,680 1.13 1.18 1.07 0 0 0
27/02/2012
1.13
 116,870 1.07 1.13 1.09 2,300 0 0.0
24/02/2012
1.07
 188,510 1.04 1.07 1.04 0 30 -0.0
23/02/2012
1.04
 80,660 1.02 1.06 0.99 0 0 0
22/02/2012
1.02
 65,240 1.00 1.04 0.97 0 0 0
21/02/2012
1.00
 57,760 1.00 1.04 1.00 0 0 0
20/02/2012
1.00
 88,410 0.97 1.00 0.97 0 1,410 -0.0
17/02/2012
0.97
 36,170 0.95 0.97 0.95 0 0 0
16/02/2012
0.95
 71,090 0.92 0.95 0.93 0 0 0
15/02/2012
0.92
 12,010 0.90 0.92 0.90 0 0 0
14/02/2012
0.90
 35,840 0.90 0.92 0.86 0 0 0
13/02/2012
0.90
 26,190 0.93 0.93 0.90 0 0 0
10/02/2012
0.93
 29,320 0.97 0.97 0.93 0 0 0
09/02/2012
0.97
 17,390 0.95 0.97 0.93 0 0 0
08/02/2012
0.95
 58,660 0.93 0.97 0.92 300 0 0.0
07/02/2012
0.93
 23,700 0.93 0.93 0.92 0 0 0
06/02/2012
0.93
 26,740 0.95 0.95 0.92 2,000 5,000 -0.0
03/02/2012
0.95
 71,600 0.95 0.99 0.92 4,910 0 0.0
02/02/2012
0.95
 66,560 0.92 0.95 0.93 0 0 0
01/02/2012
0.92
 8,760 0.92 0.93 0.90 0 0 0
31/01/2012
0.92
 56,030 0.88 0.92 0.88 1,000 0 0.0
30/01/2012
0.88
 11,830 0.88 0.88 0.86 2,500 0 0.0
20/01/2012
0.88
 11,820 0.88 0.90 0.86 0 0 0
19/01/2012
0.88
 28,690 0.85 0.88 0.85 0 0 0
18/01/2012
0.85
 18,190 0.83 0.86 0.85 1,550 0 0.0
17/01/2012
0.83
 6,740 0.81 0.85 0.81 0 0 0
16/01/2012
0.81
 14,210 0.78 0.81 0.78 0 0 0
13/01/2012
0.78
 8,150 0.81 0.85 0.78 0 0 0
12/01/2012
0.81
 7,600 0.85 0.85 0.81 1,600 0 0.0
11/01/2012
0.85
 16,680 0.86 0.86 0.85 2,500 0 0.0
10/01/2012
0.86
 11,010 0.86 0.86 0.85 0 0 0
09/01/2012
0.86
 3,290 0.83 0.86 0.81 0 0 0
06/01/2012
0.83
 25,440 0.86 0.86 0.83 0 0 0
05/01/2012
0.86
 14,880 0.86 0.86 0.83 0 0 0
04/01/2012
0.86
 6,380 0.86 0.86 0.83 0 0 0
03/01/2012
0.86
 14,220 0.86 0.88 0.83 0 0 0
30/12/2011
0.86
 6,680 0.85 0.88 0.85 0 0 0
29/12/2011
0.85
 10,450 0.86 0.86 0.85 0 0 0
28/12/2011
0.86
 9,370 0.85 0.86 0.81 730 0 0.0
27/12/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2011
0.85
 80,680 0.83 0.85 0.79 47,270 0 0.2
26/12/2011
0.83
 43,250 0.83 0.83 0.80 30,000 0 0.2
23/12/2011
0.83
 18,200 0.81 0.83 0.80 8,180 0 0.0
22/12/2011
0.81
 23,980 0.83 0.83 0.80 2,650 0 0.0
21/12/2011
0.83
 12,920 0.81 0.83 0.81 460 0 0.0
20/12/2011
0.81
 9,120 0.83 0.84 0.81 0 0 0
19/12/2011
0.83
 105,110 0.81 0.84 0.83 0 0 0
16/12/2011
0.81
 34,190 0.78 0.81 0.76 0 0 0
15/12/2011
0.78
 30,360 0.81 0.83 0.78 0 0 0
14/12/2011
0.81
 24,910 0.81 0.81 0.78 0 0 0
13/12/2011
0.81
 9,960 0.84 0.86 0.81 0 0 0
12/12/2011
0.84
 40,030 0.88 0.89 0.84 30,000 0 0.2
09/12/2011
0.88
 26,060 0.91 0.91 0.88 20,010 0 0.1
08/12/2011
0.91
 14,550 0.89 0.91 0.88 8,500 0 0.0
07/12/2011
0.89
 11,060 0.89 0.89 0.89 0 0 0
06/12/2011
0.89
 67,360 0.88 0.91 0.88 40,000 48,600 -0.0
05/12/2011
0.88
 146,380 0.84 0.88 0.86 1,000 139,550 -0.8
02/12/2011
0.84
 24,040 0.84 0.86 0.83 0 16,480 -0.1
01/12/2011
0.84
 60,390 0.83 0.84 0.83 40,000 44,490 -0.0
30/11/2011
0.83
 71,860 0.86 0.86 0.83 30,000 25,200 0.0
29/11/2011
0.86
 20,530 0.83 0.86 0.83 13,000 0 0.1
28/11/2011
0.83
 15,390 0.84 0.88 0.83 0 0 0
25/11/2011
0.84
 29,610 0.88 0.89 0.84 4,070 0 0.0
24/11/2011
0.88
 32,570 0.91 0.91 0.88 20,000 0 0.1
23/11/2011
0.91
 3,760 0.89 0.91 0.89 0 0 0
22/11/2011
0.89
 4,660 0.89 0.89 0.86 0 0 0
21/11/2011
0.89
 15,990 0.89 0.89 0.88 0 0 0
18/11/2011
0.89
 74,830 0.91 0.91 0.88 30,030 58,000 -0.2
17/11/2011
0.91
 30,050 0.92 0.92 0.89 0 29,000 -0.2
16/11/2011
0.92
 8,540 0.91 0.92 0.89 0 2,510 -0.0
15/11/2011
0.91
 57,670 0.91 0.92 0.88 11,600 30,300 -0.1
14/11/2011
0.91
 24,120 0.94 0.94 0.91 6,000 15,190 -0.1
11/11/2011
0.94
 44,740 0.97 0.97 0.94 4,000 15,770 -0.1
10/11/2011
0.97
 9,080 1.00 1.00 0.97 2,000 0 0.0
09/11/2011
1.00
 2,390 1.00 1.00 0.99 2,000 0 0.0
08/11/2011
1.00
 14,960 1.00 1.00 0.99 4,000 11,370 -0.0
07/11/2011
1.00
 54,200 1.03 1.03 0.99 2,080 22,900 -0.1
04/11/2011
1.03
 6,850 1.03 1.05 1.03 0 0 0
03/11/2011
1.03
 18,890 1.03 1.03 1.02 0 0 0
02/11/2011
1.03
 29,220 1.07 1.07 1.02 2,000 0 0.0
01/11/2011
1.07
 13,920 1.08 1.08 1.05 0 0 0
31/10/2011
1.08
 11,830 1.08 1.11 1.08 0 0 0
28/10/2011
1.08
 106,840 1.07 1.11 1.05 50,000 0 0.3
27/10/2011
1.07
 23,600 1.07 1.07 1.03 13,300 100 0.1
26/10/2011
1.07
 18,170 1.07 1.07 1.02 0 0 0
25/10/2011
1.07
 5,390 1.07 1.07 1.03 0 0 0
24/10/2011
1.07
 2,200 1.07 1.08 1.05 0 0 0
21/10/2011
1.07
 10,180 1.03 1.07 1.00 0 0 0
20/10/2011
1.03
 1,320 1.02 1.03 0.99 0 0 0
19/10/2011
1.02
 38,780 1.02 1.02 0.99 0 0 0
18/10/2011
1.02
 40,400 1.03 1.03 1.02 7,930 0 0.1
17/10/2011
1.03
 6,960 1.05 1.05 1.03 0 0 0
14/10/2011
1.05
 20,700 1.07 1.07 1.05 0 0 0
13/10/2011
1.07
 2,140 1.07 1.07 1.03 0 0 0
12/10/2011
1.07
 20,300 1.07 1.07 1.03 6,870 0 0.0
11/10/2011
1.07
 9,140 1.03 1.07 1.05 6,200 0 0.0
10/10/2011
1.03
 4,800 1.05 1.05 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |