Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
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
(2025-12-29) 		0.90 6.69% 1,474,600 9,800 0.1
13.45
15
14.40
2 tháng
(2025-12-01) 		0.80 5.90% 2,161,800 11,600 0.2
13.35
15
14.40
3 tháng
(2025-10-30) 		0.90 6.69% 2,701,800 9,200 0.1
13.35
15
14.40
6 tháng
(2025-08-01) 		0.45 3.24% 4,621,500 -25,400 -0.4
13.05
15
14.40
12 tháng
(2025-02-03) 		-0.43 -2.88% 8,714,900 -84,234 -1.1
12.55
15
14.40
24 tháng
(2024-02-15) 		1.75 13.85% 18,459,800 -19,391 -0.2
12.13
15.01
14.40
36 tháng
(2023-02-13) 		0.67 4.87% 27,776,200 -2,019,242 -32.4
12.04
15.01
14.40
60 tháng
(2021-02-23) 		1.16 8.76% 65,976,500 -811,115 -10.3
11.73
23
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2011
1.05
 30,980 1.05 1.08 1.03 0 0 0
06/10/2011
1.05
 18,100 1.03 1.07 1.03 0 0 0
05/10/2011
1.03
 5,180 1.03 1.05 1.03 0 0 0
04/10/2011
1.03
 11,860 1.03 1.05 1.00 0 0 0
03/10/2011
1.03
 18,280 1.07 1.07 1.03 0 0 0
30/09/2011
1.07
 13,620 1.08 1.08 1.05 0 0 0
29/09/2011
1.08
 57,700 1.10 1.10 1.07 100 0 0.0
28/09/2011
1.10
 16,810 1.07 1.10 1.07 0 0 0
27/09/2011
1.07
 22,170 1.07 1.10 1.07 14,750 390 0.1
26/09/2011
1.07
 18,430 1.10 1.11 1.07 0 0 0
23/09/2011
1.10
 57,280 1.13 1.13 1.08 400 2,000 -0.0
22/09/2011
1.13
 68,120 1.08 1.13 1.05 1,000 0 0.0
21/09/2011
1.08
 46,170 1.08 1.11 1.07 0 3,490 -0.0
20/09/2011
1.08
 19,410 1.11 1.16 1.08 0 1,510 -0.0
19/09/2011
1.11
 22,980 1.08 1.13 1.05 0 0 0
16/09/2011
1.08
 90,850 1.13 1.13 1.08 26,500 0 0.2
15/09/2011
1.13
 93,830 1.16 1.16 1.11 0 0 0
14/09/2011
1.16
 93,040 1.21 1.24 1.16 5,000 0 0.0
13/09/2011
1.21
 143,140 1.16 1.21 1.16 0 16,610 -0.1
12/09/2011
1.16
 68,280 1.16 1.19 1.16 0 0 0
09/09/2011
1.16
 167,550 1.11 1.16 1.10 16,280 300 0.1
08/09/2011
1.11
 85,610 1.08 1.13 1.10 0 0 0
07/09/2011
1.08
 45,470 1.03 1.08 1.07 0 0 0
06/09/2011
1.03
 47,160 1.05 1.05 1.02 1,100 410 0.0
05/09/2011
1.05
 111,950 1.08 1.11 1.05 0 0 0
01/09/2011
1.08
 139,930 1.03 1.08 1.02 19,220 0 0.1
31/08/2011
1.03
 48,450 1.03 1.05 1.02 0 0 0
30/08/2011
1.03
 73,020 1.03 1.08 1.03 0 0 0
29/08/2011
1.03
 29,850 1.02 1.03 0.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |