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) 		1 7.43% 1,436,500 7,700 0.1
13.45
15
14.35
2 tháng
(2025-11-28) 		0.95 7.04% 2,156,000 9,500 0.1
13.35
15
14.35
3 tháng
(2025-10-29) 		1 7.43% 2,724,300 7,100 0.1
13.35
15
14.35
6 tháng
(2025-07-31) 		0.60 4.33% 4,632,900 -27,500 -0.4
13.05
15
14.35
12 tháng
(2025-02-03) 		-0.33 -2.20% 8,676,800 -86,334 -1.1
12.55
15
14.35
24 tháng
(2024-02-07) 		1.98 15.84% 18,427,900 -19,991 -0.2
12.13
15.01
14.35
36 tháng
(2023-02-13) 		0.77 5.60% 27,738,100 -2,021,342 -32.4
12.04
15.01
14.35
60 tháng
(2021-02-22) 		1.48 11.38% 66,047,700 -804,715 -10.2
11.73
23
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2009
1.42
 173,130 1.46 1.46 1.40 680 5,110 0
15/05/2009
1.46
 366,410 1.40 1.46 1.40 580 0 0
14/05/2009
1.40
 261,010 1.33 1.40 1.30 5,000 0 0
13/05/2009
1.33
 304,410 1.28 1.33 1.28 15,000 2,000 0
12/05/2009
1.28
 194,350 1.23 1.28 1.19 0 3,000 0
11/05/2009
1.23
 130,080 1.26 1.26 1.21 90 110 0
08/05/2009
1.26
 123,290 1.27 1.28 1.23 0 0 0
07/05/2009
1.27
 244,170 1.21 1.27 1.21 34,920 0 0
06/05/2009
1.21
 128,520 1.27 1.27 1.21 20,520 0 0
05/05/2009
1.27
 45,020 1.21 1.27 1.27 0 0 0
04/05/2009
1.21
 8,460 1.16 1.21 1.21 0 40 0
29/04/2009
1.16
 55,040 1.14 1.16 1.12 0 0 0
28/04/2009
1.14
 59,440 1.15 1.17 1.11 100 130 0
27/04/2009
1.15
 124,570 1.13 1.16 1.11 0 0 0
24/04/2009
1.13
 233,190 1.18 1.18 1.13 90 0 0
23/04/2009
1.18
 171,580 1.24 1.24 1.18 80 0 0
22/04/2009
1.24
 265,960 1.28 1.30 1.24 80 110 0
21/04/2009
1.28
 18,580 1.34 1.34 1.28 80 0 0
20/04/2009
1.34
 44,970 1.41 1.41 1.34 100 0 0
17/04/2009
1.41
 385,810 1.38 1.44 1.32 0 0 0
16/04/2009
1.38
 93,620 1.31 1.38 1.38 0 0 0
15/04/2009
1.31
 853,030 1.26 1.31 1.27 40 36,730 0
14/04/2009
1.26
 198,550 1.20 1.26 1.26 0 3,100 0
13/04/2009
1.20
 82,760 1.15 1.20 1.20 0 0 0
10/04/2009
1.15
 49,060 1.10 1.15 1.15 0 0 0
09/04/2009
1.10
 98,170 1.05 1.10 1.04 1,010 2,000 0
08/04/2009
1.05
 83,440 1.06 1.08 1.03 230 0 0
07/04/2009
1.06
 96,540 1.02 1.06 1.02 0 5,000 0
03/04/2009
1.02
 317,060 0.98 1.02 0.98 5,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |