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)
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
12/05/2009
1.17
 194,350 1.12 1.17 1.09 0 3,000 0
11/05/2009
1.12
 130,080 1.15 1.15 1.11 90 110 0
08/05/2009
1.15
 123,290 1.16 1.17 1.12 0 0 0
07/05/2009
1.16
 244,170 1.11 1.16 1.11 34,920 0 0
06/05/2009
1.11
 128,520 1.16 1.16 1.11 20,520 0 0
05/05/2009
1.16
 45,020 1.11 1.16 1.16 0 0 0
04/05/2009
1.11
 8,460 1.06 1.11 1.11 0 40 0
29/04/2009
1.06
 55,040 1.04 1.06 1.02 0 0 0
28/04/2009
1.04
 59,440 1.05 1.07 1.01 100 130 0
27/04/2009
1.05
 124,570 1.03 1.06 1.01 0 0 0
24/04/2009
1.03
 233,190 1.08 1.08 1.03 90 0 0
23/04/2009
1.08
 171,580 1.13 1.13 1.08 80 0 0
22/04/2009
1.13
 265,960 1.17 1.19 1.13 80 110 0
21/04/2009
1.17
 18,580 1.23 1.23 1.17 80 0 0
20/04/2009
1.23
 44,970 1.29 1.29 1.23 100 0 0
17/04/2009
1.29
 385,810 1.26 1.32 1.21 0 0 0
16/04/2009
1.26
 93,620 1.20 1.26 1.26 0 0 0
15/04/2009
1.20
 853,030 1.15 1.20 1.16 40 36,730 0
14/04/2009
1.15
 198,550 1.10 1.15 1.15 0 3,100 0
13/04/2009
1.10
 82,760 1.05 1.10 1.10 0 0 0
10/04/2009
1.05
 49,060 1.00 1.05 1.05 0 0 0
09/04/2009
1.00
 98,170 0.96 1.00 0.95 1,010 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |