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)
19/01/2012
0.80
 28,690 0.77 0.80 0.77 0 0 0
18/01/2012
0.77
 18,190 0.76 0.79 0.77 1,550 0 0.0
17/01/2012
0.76
 6,740 0.74 0.77 0.74 0 0 0
16/01/2012
0.74
 14,210 0.71 0.74 0.71 0 0 0
13/01/2012
0.71
 8,150 0.74 0.77 0.71 0 0 0
12/01/2012
0.74
 7,600 0.77 0.77 0.74 1,600 0 0.0
11/01/2012
0.77
 16,680 0.79 0.79 0.77 2,500 0 0.0
10/01/2012
0.79
 11,010 0.79 0.79 0.77 0 0 0
09/01/2012
0.79
 3,290 0.76 0.79 0.74 0 0 0
06/01/2012
0.76
 25,440 0.79 0.79 0.76 0 0 0
05/01/2012
0.79
 14,880 0.79 0.79 0.76 0 0 0
04/01/2012
0.79
 6,380 0.79 0.79 0.76 0 0 0
03/01/2012
0.79
 14,220 0.79 0.80 0.76 0 0 0
30/12/2011
0.79
 6,680 0.77 0.80 0.77 0 0 0
29/12/2011
0.77
 10,450 0.79 0.79 0.77 0 0 0
28/12/2011
0.79
 9,370 0.77 0.79 0.74 730 0 0.0
27/12/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2011
0.77
 80,680 0.76 0.77 0.72 47,270 0 0.2
26/12/2011
0.76
 43,250 0.76 0.76 0.73 30,000 0 0.2
23/12/2011
0.76
 18,200 0.74 0.76 0.73 8,180 0 0.0
22/12/2011
0.74
 23,980 0.76 0.76 0.73 2,650 0 0.0
21/12/2011
0.76
 12,920 0.74 0.76 0.74 460 0 0.0
20/12/2011
0.74
 9,120 0.76 0.77 0.74 0 0 0
19/12/2011
0.76
 105,110 0.74 0.77 0.76 0 0 0
16/12/2011
0.74
 34,190 0.71 0.74 0.70 0 0 0
15/12/2011
0.71
 30,360 0.74 0.76 0.71 0 0 0
14/12/2011
0.74
 24,910 0.74 0.74 0.71 0 0 0
13/12/2011
0.74
 9,960 0.77 0.78 0.74 0 0 0
12/12/2011
0.77
 40,030 0.80 0.81 0.77 30,000 0 0.2
09/12/2011
0.80
 26,060 0.83 0.83 0.80 20,010 0 0.1
08/12/2011
0.83
 14,550 0.81 0.83 0.80 8,500 0 0.0
07/12/2011
0.81
 11,060 0.81 0.81 0.81 0 0 0
06/12/2011
0.81
 67,360 0.80 0.83 0.80 40,000 48,600 -0.0
05/12/2011
0.80
 146,380 0.77 0.80 0.78 1,000 139,550 -0.8
02/12/2011
0.77
 24,040 0.77 0.78 0.76 0 16,480 -0.1
01/12/2011
0.77
 60,390 0.76 0.77 0.76 40,000 44,490 -0.0
30/11/2011
0.76
 71,860 0.78 0.78 0.76 30,000 25,200 0.0
29/11/2011
0.78
 20,530 0.76 0.78 0.76 13,000 0 0.1
28/11/2011
0.76
 15,390 0.77 0.80 0.76 0 0 0
25/11/2011
0.77
 29,610 0.80 0.81 0.77 4,070 0 0.0
24/11/2011
0.80
 32,570 0.83 0.83 0.80 20,000 0 0.1
23/11/2011
0.83
 3,760 0.81 0.83 0.81 0 0 0
22/11/2011
0.81
 4,660 0.81 0.81 0.78 0 0 0
21/11/2011
0.81
 15,990 0.81 0.81 0.80 0 0 0
18/11/2011
0.81
 74,830 0.83 0.83 0.80 30,030 58,000 -0.2
17/11/2011
0.83
 30,050 0.84 0.84 0.81 0 29,000 -0.2
16/11/2011
0.84
 8,540 0.83 0.84 0.81 0 2,510 -0.0
15/11/2011
0.83
 57,670 0.83 0.84 0.80 11,600 30,300 -0.1
14/11/2011
0.83
 24,120 0.86 0.86 0.83 6,000 15,190 -0.1
11/11/2011
0.86
 44,740 0.89 0.89 0.86 4,000 15,770 -0.1
10/11/2011
0.89
 9,080 0.92 0.92 0.89 2,000 0 0.0
09/11/2011
0.92
 2,390 0.92 0.92 0.90 2,000 0 0.0
08/11/2011
0.92
 14,960 0.92 0.92 0.90 4,000 11,370 -0.0
07/11/2011
0.92
 54,200 0.94 0.94 0.90 2,080 22,900 -0.1
04/11/2011
0.94
 6,850 0.94 0.96 0.94 0 0 0
03/11/2011
0.94
 18,890 0.94 0.94 0.93 0 0 0
02/11/2011
0.94
 29,220 0.97 0.97 0.93 2,000 0 0.0
01/11/2011
0.97
 13,920 0.99 0.99 0.96 0 0 0
31/10/2011
0.99
 11,830 0.99 1.02 0.99 0 0 0
28/10/2011
0.99
 106,840 0.97 1.02 0.96 50,000 0 0.3
27/10/2011
0.97
 23,600 0.97 0.97 0.94 13,300 100 0.1
26/10/2011
0.97
 18,170 0.97 0.97 0.93 0 0 0
25/10/2011
0.97
 5,390 0.97 0.97 0.94 0 0 0
24/10/2011
0.97
 2,200 0.97 0.99 0.96 0 0 0
21/10/2011
0.97
 10,180 0.94 0.97 0.92 0 0 0
20/10/2011
0.94
 1,320 0.93 0.94 0.90 0 0 0
19/10/2011
0.93
 38,780 0.93 0.93 0.90 0 0 0
18/10/2011
0.93
 40,400 0.94 0.94 0.93 7,930 0 0.1
17/10/2011
0.94
 6,960 0.96 0.96 0.94 0 0 0
14/10/2011
0.96
 20,700 0.97 0.97 0.96 0 0 0
13/10/2011
0.97
 2,140 0.97 0.97 0.94 0 0 0
12/10/2011
0.97
 20,300 0.97 0.97 0.94 6,870 0 0.0
11/10/2011
0.97
 9,140 0.94 0.97 0.96 6,200 0 0.0
10/10/2011
0.94
 4,800 0.96 0.96 0.94 0 0 0
07/10/2011
0.96
 30,980 0.96 0.99 0.94 0 0 0
06/10/2011
0.96
 18,100 0.94 0.97 0.94 0 0 0
05/10/2011
0.94
 5,180 0.94 0.96 0.94 0 0 0
04/10/2011
0.94
 11,860 0.94 0.96 0.92 0 0 0
03/10/2011
0.94
 18,280 0.97 0.97 0.94 0 0 0
30/09/2011
0.97
 13,620 0.99 0.99 0.96 0 0 0
29/09/2011
0.99
 57,700 1.00 1.00 0.97 100 0 0.0
28/09/2011
1.00
 16,810 0.97 1.00 0.97 0 0 0
27/09/2011
0.97
 22,170 0.97 1.00 0.97 14,750 390 0.1
26/09/2011
0.97
 18,430 1.00 1.02 0.97 0 0 0
23/09/2011
1.00
 57,280 1.03 1.03 0.99 400 2,000 -0.0
22/09/2011
1.03
 68,120 0.99 1.03 0.96 1,000 0 0.0
21/09/2011
0.99
 46,170 0.99 1.02 0.97 0 3,490 -0.0
20/09/2011
0.99
 19,410 1.02 1.06 0.99 0 1,510 -0.0
19/09/2011
1.02
 22,980 0.99 1.03 0.96 0 0 0
16/09/2011
0.99
 90,850 1.03 1.03 0.99 26,500 0 0.2
15/09/2011
1.03
 93,830 1.06 1.06 1.02 0 0 0
14/09/2011
1.06
 93,040 1.10 1.13 1.06 5,000 0 0.0
13/09/2011
1.10
 143,140 1.06 1.10 1.06 0 16,610 -0.1
12/09/2011
1.06
 68,280 1.06 1.09 1.06 0 0 0
09/09/2011
1.06
 167,550 1.02 1.06 1.00 16,280 300 0.1
08/09/2011
1.02
 85,610 0.99 1.03 1.00 0 0 0
07/09/2011
0.99
 45,470 0.94 0.99 0.97 0 0 0
06/09/2011
0.94
 47,160 0.96 0.96 0.93 1,100 410 0.0
05/09/2011
0.96
 111,950 0.99 1.02 0.96 0 0 0
01/09/2011
0.99
 139,930 0.94 0.99 0.93 19,220 0 0.1
31/08/2011
0.94
 48,450 0.94 0.96 0.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |