Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.60
0.05
(0.40%)
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
(2026-07-01) 		0.25 2.03% 467,500 9,600 0
11.80
12.60
12.60
2 tháng
(2026-06-01) 		0.04 0.33% 1,174,600 8,700 0
11.80
12.65
12.60
3 tháng
(2026-05-04) 		0.22 1.82% 1,905,700 5,150 0
11.80
12.65
12.60
6 tháng
(2026-02-02) 		-0.69 -5.21% 11,521,900 18,250 0.0
11.80
16.34
12.60
12 tháng
(2025-08-05) 		-0.19 -1.47% 16,222,900 -14,850 -0.4
11.80
16.34
12.60
24 tháng
(2024-08-12) 		0.42 3.44% 24,518,100 -18,700 -0.4
11.45
16.34
12.60
36 tháng
(2023-08-16) 		-0.06 -0.49% 33,490,200 -180,349 -2.8
11
16.34
12.60
60 tháng
(2021-08-26) 		0.26 2.09% 69,969,800 -910,765 -12.4
11
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2009
2.86
 742,810 2.73 2.86 2.73 0 0 0
28/09/2009
2.73
 200,080 2.77 2.80 2.72 1,000 0 0
25/09/2009
2.77
 254,580 2.77 2.79 2.65 900 7,500 0
24/09/2009
2.77
 544,740 2.87 2.87 2.74 0 0 0
23/09/2009
2.87
 44,900 2.74 2.87 2.87 0 0 0
22/09/2009
2.74
 175,590 2.61 2.74 2.61 0 1,000 0
21/09/2009
2.61
 299,680 2.71 2.77 2.61 0 6,670 0
18/09/2009
2.71
 282,530 2.67 2.72 2.67 100 0 0
17/09/2009
2.67
 220,830 2.65 2.73 2.65 0 2,000 0
16/09/2009
2.65
 203,880 2.67 2.67 2.62 0 0 0
15/09/2009
2.67
 340,120 2.71 2.71 2.59 10 3,950 0
14/09/2009
2.71
 262,430 2.78 2.82 2.71 0 160 0
11/09/2009
2.78
 428,860 2.85 2.86 2.78 3,000 170 0
10/09/2009
2.85
 236,420 2.90 2.93 2.82 10 0 0
09/09/2009
2.90
 363,750 2.91 3.01 2.87 9,690 0 0
08/09/2009
2.91
 664,960 2.78 2.91 2.80 0 600 0
07/09/2009
2.78
 530,940 2.66 2.78 2.55 10 0 0
04/09/2009
2.66
 1,205,520 2.77 2.90 2.66 3,710 500 0
03/09/2009
2.77
 230,810 2.63 2.77 2.77 0 54,030 0
02/09/2009
2.63
 0 2.63 2.63 2.63 0 0 0
01/09/2009
2.63
 952,430 2.52 2.63 2.58 10 15,480 0
31/08/2009
2.52
 23,220 2.40 2.52 2.52 0 0 0
28/08/2009
2.40
 112,760 2.29 2.40 2.40 0 0 0
27/08/2009
2.29
 460,500 2.18 2.29 2.21 0 80,000 0
26/08/2009
2.18
 306,650 2.14 2.23 2.14 10 0 0
25/08/2009
2.14
 183,190 2.19 2.19 2.09 10 0 0
24/08/2009
2.19
 311,230 2.19 2.23 2.19 9,500 0 0
21/08/2009
2.19
 847,700 2.09 2.19 2.10 9,510 3,000 0
20/08/2009
2.09
 128,480 2.00 2.09 2.09 0 2,000 0
19/08/2009
2.00
 60,460 1.91 2.00 2.00 0 0 0
18/08/2009
1.91
 51,020 1.90 1.92 1.90 0 0 0
17/08/2009
1.90
 146,870 1.84 1.93 1.80 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
1.84
 200,030 1.85 1.89 1.82 2,300 3,090 0
13/08/2009
1.85
 251,060 1.83 1.88 1.83 300 0 0
12/08/2009
1.83
 179,080 1.86 1.88 1.83 400 0 0
11/08/2009
1.86
 135,200 1.90 1.90 1.84 0 50 0
10/08/2009
1.90
 222,560 1.81 1.90 1.83 0 0 0
07/08/2009
1.81
 293,260 1.73 1.81 1.78 5,590 0 0
06/08/2009
1.73
 152,070 1.71 1.75 1.69 0 0 0
05/08/2009
1.71
 105,340 1.72 1.73 1.70 0 0 0
04/08/2009
1.72
 108,750 1.69 1.73 1.69 0 0 0
03/08/2009
1.69
 69,740 1.71 1.73 1.67 0 0 0
31/07/2009
1.71
 157,010 1.68 1.73 1.69 0 0 0
30/07/2009
1.68
 106,440 1.69 1.69 1.61 0 0 0
29/07/2009
1.69
 114,890 1.75 1.77 1.69 0 0 0
28/07/2009
1.75
 235,960 1.78 1.83 1.74 1,050 0 0
27/07/2009
1.78
 132,490 1.70 1.78 1.78 0 500 0
24/07/2009
1.70
 45,360 1.62 1.70 1.70 0 0 0
23/07/2009
1.62
 226,650 1.55 1.62 1.58 0 12,700 0
22/07/2009
1.55
 49,060 1.49 1.55 1.55 0 8,400 0
21/07/2009
1.49
 55,300 1.47 1.49 1.46 0 9,000 0
20/07/2009
1.47
 39,430 1.53 1.53 1.47 0 0 0
17/07/2009
1.53
 39,740 1.57 1.57 1.53 0 0 0
16/07/2009
1.57
 39,340 1.54 1.59 1.54 0 0 0
15/07/2009
1.54
 49,060 1.49 1.55 1.52 0 0 0
14/07/2009
1.49
 41,860 1.50 1.53 1.45 0 0 0
13/07/2009
1.50
 39,600 1.56 1.56 1.50 0 0 0
10/07/2009
1.56
 45,810 1.58 1.58 1.50 1,500 0 0
09/07/2009
1.58
 21,130 1.57 1.60 1.56 0 0 0
08/07/2009
1.57
 27,880 1.63 1.63 1.57 0 0 0
07/07/2009
1.63
 55,670 1.63 1.67 1.56 0 90 0
06/07/2009
1.63
 112,600 1.56 1.63 1.56 8,480 0 0
03/07/2009
1.56
 100,070 1.53 1.57 1.47 0 0 0
02/07/2009
1.53
 57,850 1.48 1.53 1.43 60 1,000 0
01/07/2009
1.48
 94,060 1.54 1.54 1.48 8,860 0 0
30/06/2009
1.54
 122,690 1.62 1.62 1.54 60 0 0
29/06/2009
1.62
 134,220 1.70 1.70 1.62 4,090 100,960 0
26/06/2009
1.70
 385,710 1.62 1.70 1.58 60 0 0
25/06/2009
1.62
 114,000 1.69 1.74 1.62 20,090 250 0
24/06/2009
1.69
 206,340 1.61 1.69 1.59 1,090 200 0
23/06/2009
1.61
 22,240 1.69 1.69 1.61 90 0 0
22/06/2009
1.69
 41,120 1.77 1.77 1.69 0 0 0
19/06/2009
1.77
 174,840 1.86 1.86 1.77 80 50 0
18/06/2009
1.86
 117,770 1.93 1.98 1.85 0 13,360 0
17/06/2009
1.93
 284,430 1.84 1.93 1.75 80 0 0
16/06/2009
1.84
 19,410 1.93 1.93 1.84 80 0 0
15/06/2009
1.93
 263,450 2.03 2.03 1.93 1,080 41,740 0
12/06/2009
2.03
 142,110 1.94 2.03 2.03 480 3,230 0
11/06/2009
1.94
 165,760 1.85 1.94 1.88 80 0 0
10/06/2009
1.85
 389,770 1.94 1.94 1.85 1,080 4,000 0
09/06/2009
1.94
 656,580 1.85 1.94 1.83 280 68,000 0
08/06/2009
1.85
 126,180 1.77 1.85 1.85 5,000 3,700 0
05/06/2009
1.77
 85,250 1.69 1.77 1.77 0 0 0
04/06/2009
1.69
 59,150 1.61 1.69 1.69 0 0 0
03/06/2009
1.61
 674,160 1.54 1.61 1.56 0 60 0
02/06/2009
1.54
 81,900 1.48 1.54 1.54 0 0 0
01/06/2009
1.48
 167,980 1.41 1.48 1.45 0 0 0
29/05/2009
1.41
 237,050 1.41 1.48 1.36 70 5,000 0
28/05/2009
1.41
 107,150 1.48 1.48 1.41 5,070 0 0
27/05/2009
1.48
 318,310 1.54 1.57 1.48 3,470 0 0
26/05/2009
1.54
 423,560 1.48 1.54 1.49 0 5,000 0
25/05/2009
1.48
 226,750 1.41 1.48 1.44 5,000 0 0
22/05/2009
1.41
 310,640 1.48 1.50 1.41 0 5,070 0
21/05/2009
1.48
 310,900 1.41 1.48 1.44 0 0 0
20/05/2009
1.41
 520,840 1.35 1.41 1.35 80 5,000 0
19/05/2009
1.35
 315,550 1.30 1.36 1.30 80 0 0
18/05/2009
1.30
 173,130 1.34 1.34 1.28 680 5,110 0
15/05/2009
1.34
 366,410 1.28 1.34 1.28 580 0 0
14/05/2009
1.28
 261,010 1.22 1.28 1.19 5,000 0 0
13/05/2009
1.22
 304,410 1.17 1.22 1.17 15,000 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |