Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.15
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) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2009
3.08
 135,040 3.14 3.21 2.98 0 330 0
02/10/2009
3.14
 221,330 3.18 3.18 3.03 0 0 0
01/10/2009
3.18
 866,810 3.04 3.18 3.03 0 50,000 0
30/09/2009
3.04
 360,960 3.14 3.16 3.04 0 107,530 0
29/09/2009
3.14
 742,810 2.99 3.14 2.99 0 0 0
28/09/2009
2.99
 200,080 3.03 3.06 2.98 1,000 0 0
25/09/2009
3.03
 254,580 3.03 3.05 2.90 900 7,500 0
24/09/2009
3.03
 544,740 3.15 3.15 3.00 0 0 0
23/09/2009
3.15
 44,900 3.00 3.15 3.15 0 0 0
22/09/2009
3.00
 175,590 2.86 3.00 2.86 0 1,000 0
21/09/2009
2.86
 299,680 2.97 3.03 2.86 0 6,670 0
18/09/2009
2.97
 282,530 2.92 2.98 2.92 100 0 0
17/09/2009
2.92
 220,830 2.90 2.99 2.90 0 2,000 0
16/09/2009
2.90
 203,880 2.92 2.92 2.87 0 0 0
15/09/2009
2.92
 340,120 2.97 2.97 2.84 10 3,950 0
14/09/2009
2.97
 262,430 3.04 3.09 2.97 0 160 0
11/09/2009
3.04
 428,860 3.12 3.14 3.04 3,000 170 0
10/09/2009
3.12
 236,420 3.17 3.21 3.09 10 0 0
09/09/2009
3.17
 363,750 3.18 3.30 3.15 9,690 0 0
08/09/2009
3.18
 664,960 3.04 3.18 3.06 0 600 0
07/09/2009
3.04
 530,940 2.91 3.04 2.79 10 0 0
04/09/2009
2.91
 1,205,520 3.03 3.17 2.91 3,710 500 0
03/09/2009
3.03
 230,810 2.89 3.03 3.03 0 54,030 0
02/09/2009
2.89
 0 2.89 2.89 2.89 0 0 0
01/09/2009
2.89
 952,430 2.76 2.89 2.83 10 15,480 0
31/08/2009
2.76
 23,220 2.62 2.76 2.76 0 0 0
28/08/2009
2.62
 112,760 2.51 2.62 2.62 0 0 0
27/08/2009
2.51
 460,500 2.39 2.51 2.42 0 80,000 0
26/08/2009
2.39
 306,650 2.34 2.45 2.34 10 0 0
25/08/2009
2.34
 183,190 2.40 2.40 2.29 10 0 0
24/08/2009
2.40
 311,230 2.40 2.45 2.40 9,500 0 0
21/08/2009
2.40
 847,700 2.29 2.40 2.30 9,510 3,000 0
20/08/2009
2.29
 128,480 2.19 2.29 2.29 0 2,000 0
19/08/2009
2.19
 60,460 2.09 2.19 2.19 0 0 0
18/08/2009
2.09
 51,020 2.08 2.10 2.08 0 0 0
17/08/2009
2.08
 146,870 2.02 2.11 1.97 1,000 0 0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2009
2.02
 200,030 2.03 2.07 2.00 2,300 3,090 0
13/08/2009
2.03
 251,060 2.01 2.06 2.01 300 0 0
12/08/2009
2.01
 179,080 2.04 2.06 2.01 400 0 0
11/08/2009
2.04
 135,200 2.08 2.08 2.02 0 50 0
10/08/2009
2.08
 222,560 1.98 2.08 2.01 0 0 0
07/08/2009
1.98
 293,260 1.90 1.98 1.95 5,590 0 0
06/08/2009
1.90
 152,070 1.88 1.92 1.85 0 0 0
05/08/2009
1.88
 105,340 1.89 1.90 1.87 0 0 0
04/08/2009
1.89
 108,750 1.85 1.90 1.85 0 0 0
03/08/2009
1.85
 69,740 1.88 1.90 1.83 0 0 0
31/07/2009
1.88
 157,010 1.84 1.90 1.85 0 0 0
30/07/2009
1.84
 106,440 1.85 1.85 1.77 0 0 0
29/07/2009
1.85
 114,890 1.92 1.94 1.85 0 0 0
28/07/2009
1.92
 235,960 1.95 2.01 1.91 1,050 0 0
27/07/2009
1.95
 132,490 1.87 1.95 1.95 0 500 0
24/07/2009
1.87
 45,360 1.78 1.87 1.87 0 0 0
23/07/2009
1.78
 226,650 1.70 1.78 1.74 0 12,700 0
22/07/2009
1.70
 49,060 1.63 1.70 1.70 0 8,400 0
21/07/2009
1.63
 55,300 1.60 1.63 1.59 0 9,000 0
20/07/2009
1.60
 39,430 1.68 1.68 1.60 0 0 0
17/07/2009
1.68
 39,740 1.72 1.72 1.68 0 0 0
16/07/2009
1.72
 39,340 1.69 1.75 1.69 0 0 0
15/07/2009
1.69
 49,060 1.63 1.70 1.67 0 0 0
14/07/2009
1.63
 41,860 1.64 1.68 1.58 0 0 0
13/07/2009
1.64
 39,600 1.71 1.71 1.64 0 0 0
10/07/2009
1.71
 45,810 1.74 1.74 1.65 1,500 0 0
09/07/2009
1.74
 21,130 1.72 1.76 1.71 0 0 0
08/07/2009
1.72
 27,880 1.79 1.79 1.72 0 0 0
07/07/2009
1.79
 55,670 1.79 1.83 1.71 0 90 0
06/07/2009
1.79
 112,600 1.71 1.79 1.71 8,480 0 0
03/07/2009
1.71
 100,070 1.68 1.72 1.60 0 0 0
02/07/2009
1.68
 57,850 1.62 1.68 1.56 60 1,000 0
01/07/2009
1.62
 94,060 1.69 1.69 1.62 8,860 0 0
30/06/2009
1.69
 122,690 1.78 1.78 1.69 60 0 0
29/06/2009
1.78
 134,220 1.87 1.87 1.78 4,090 100,960 0
26/06/2009
1.87
 385,710 1.78 1.87 1.74 60 0 0
25/06/2009
1.78
 114,000 1.85 1.91 1.78 20,090 250 0
24/06/2009
1.85
 206,340 1.77 1.85 1.75 1,090 200 0
23/06/2009
1.77
 22,240 1.85 1.85 1.77 90 0 0
22/06/2009
1.85
 41,120 1.94 1.94 1.85 0 0 0
19/06/2009
1.94
 174,840 2.04 2.04 1.94 80 50 0
18/06/2009
2.04
 117,770 2.11 2.17 2.03 0 13,360 0
17/06/2009
2.11
 284,430 2.02 2.11 1.92 80 0 0
16/06/2009
2.02
 19,410 2.11 2.11 2.02 80 0 0
15/06/2009
2.11
 263,450 2.22 2.22 2.11 1,080 41,740 0
12/06/2009
2.22
 142,110 2.13 2.22 2.22 480 3,230 0
11/06/2009
2.13
 165,760 2.03 2.13 2.06 80 0 0
10/06/2009
2.03
 389,770 2.13 2.13 2.03 1,080 4,000 0
09/06/2009
2.13
 656,580 2.03 2.13 2.01 280 68,000 0
08/06/2009
2.03
 126,180 1.94 2.03 2.03 5,000 3,700 0
05/06/2009
1.94
 85,250 1.85 1.94 1.94 0 0 0
04/06/2009
1.85
 59,150 1.77 1.85 1.85 0 0 0
03/06/2009
1.77
 674,160 1.69 1.77 1.71 0 60 0
02/06/2009
1.69
 81,900 1.62 1.69 1.69 0 0 0
01/06/2009
1.62
 167,980 1.54 1.62 1.58 0 0 0
29/05/2009
1.54
 237,050 1.54 1.62 1.49 70 5,000 0
28/05/2009
1.54
 107,150 1.62 1.62 1.54 5,070 0 0
27/05/2009
1.62
 318,310 1.69 1.72 1.62 3,470 0 0
26/05/2009
1.69
 423,560 1.62 1.69 1.63 0 5,000 0
25/05/2009
1.62
 226,750 1.54 1.62 1.57 5,000 0 0
22/05/2009
1.54
 310,640 1.62 1.64 1.54 0 5,070 0
21/05/2009
1.62
 310,900 1.54 1.62 1.57 0 0 0
20/05/2009
1.54
 520,840 1.47 1.54 1.47 80 5,000 0
19/05/2009
1.47
 315,550 1.42 1.49 1.42 80 0 0

Chính sách bảo mật | Điều khoản sử dụng |