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)
19/06/2008
1.36
 6,560 1.40 1.40 1.36 0 0 0
18/06/2008
1.40
 161,180 1.42 1.44 1.40 14,940 0 0
17/06/2008
1.42
 108,480 1.40 1.42 1.42 10,800 0 0
16/06/2008
1.40
 51,730 1.38 1.40 1.40 9,800 0 0
13/06/2008
1.38
 76,720 1.36 1.38 1.38 4,420 12,440 0
12/06/2008
1.36
 65,250 1.34 1.36 1.34 1,000 40,000 0
11/06/2008
1.34
 68,410 1.32 1.34 1.30 150 15,000 0
10/06/2008
1.32
 3,900 1.34 1.34 1.32 0 0 0
09/06/2008
1.34
 4,760 1.36 1.36 1.34 3,000 0 0
06/06/2008
1.36
 35,900 1.38 1.38 1.36 22,310 0 0
05/06/2008
1.38
 21,090 1.40 1.40 1.38 18,100 0 0
04/06/2008
1.40
 15,680 1.42 1.42 1.40 12,000 0 0
03/06/2008
1.42
 55,800 1.44 1.46 1.42 52,000 15,000 0
02/06/2008
1.44
 8,310 1.46 1.46 1.44 100 0 0
30/05/2008
1.46
 2,100 1.49 1.49 1.46 0 0 0
29/05/2008
1.49
 0 1.49 1.49 1.49 0 0 0
28/05/2008
1.49
 0 1.49 1.49 1.49 0 0 0
27/05/2008
1.49
 0 1.49 1.49 1.49 0 0 0
26/05/2008
1.49
 10,250 1.51 1.51 1.49 10,000 8,340 0
23/05/2008
1.51
 20,710 1.54 1.54 1.51 20,200 4,220 0
22/05/2008
1.54
 10,300 1.57 1.57 1.54 10,000 0 0
21/05/2008
1.57
 1,820 1.60 1.60 1.57 0 0 0
20/05/2008
1.60
 22,460 1.63 1.63 1.60 20,000 0 0
19/05/2008
1.63
 810 1.66 1.66 1.63 0 0 0
16/05/2008
1.66
 8,290 1.69 1.69 1.66 150 0 0
15/05/2008
1.69
 5,470 1.72 1.72 1.69 0 0 0
14/05/2008
1.72
 330 1.75 1.75 1.72 0 0 0
13/05/2008
1.75
 320 1.78 1.78 1.75 0 0 0
12/05/2008
1.78
 550 1.81 1.81 1.78 50 0 0
09/05/2008
1.81
 12,510 1.84 1.84 1.81 10,550 0 0
08/05/2008
1.84
 41,360 1.87 1.87 1.84 100 5,000 0
07/05/2008
1.87
 33,720 1.90 1.90 1.87 30,000 0 0
06/05/2008
1.90
 2,500 1.93 1.93 1.90 50 0 0
05/05/2008
1.93
 6,190 1.96 1.97 1.93 130 0 0
29/04/2008
1.96
 22,800 1.97 2.00 1.96 5,700 0 0
28/04/2008
1.97
 23,480 1.94 1.97 1.93 11,520 0 0
25/04/2008
1.94
 12,090 1.97 1.97 1.94 0 0 0
24/04/2008
1.97
 9,390 2.01 2.01 1.97 100 0 0
23/04/2008
2.01
 2,350 2.05 2.05 2.01 300 0 0
22/04/2008
2.05
 13,730 2.09 2.09 2.05 600 0 0
21/04/2008
2.09
 8,240 2.13 2.13 2.09 0 0 0
18/04/2008
2.13
 8,030 2.17 2.17 2.13 500 0 0
17/04/2008
2.17
 21,320 2.13 2.17 2.09 10 100 0
16/04/2008
2.13
 600 2.17 2.17 2.13 0 0 0
11/04/2008
2.17
 14,000 2.21 2.21 2.17 200 0 0
10/04/2008
2.21
 25,590 2.25 2.25 2.21 1,000 0 0
09/04/2008
2.25
 25,970 2.28 2.31 2.25 100 0 0
08/04/2008
2.28
 46,670 2.28 2.32 2.24 800 0 0
07/04/2008
2.28
 1,250 2.24 2.28 2.28 0 0 0
04/04/2008
2.24
 1,200 2.22 2.24 2.24 0 0 0
03/04/2008
2.22
 200 2.20 2.22 2.22 0 0 0
02/04/2008
2.20
 100 2.18 2.20 2.20 0 0 0
01/04/2008
2.18
 3,550 2.16 2.18 2.18 0 0 0
31/03/2008
2.16
 13,660 2.14 2.16 2.16 20 0 0
28/03/2008
2.14
 2,100 2.12 2.14 2.14 0 0 0
27/03/2008
2.12
 1,410 2.10 2.12 2.12 0 0 0
26/03/2008
2.10
 32,030 2.17 2.17 2.07 50 1,500 0
25/03/2008
2.17
 4,480 2.28 2.28 2.17 0 700 0
24/03/2008
2.28
 24,350 2.40 2.40 2.28 50 0 0
21/03/2008
2.40
 14,880 2.51 2.51 2.40 0 0 0
20/03/2008
2.51
 15,510 2.60 2.60 2.50 0 0 0
19/03/2008
2.60
 51,740 2.73 2.85 2.60 0 0 0
18/03/2008
2.73
 12,890 2.87 2.87 2.73 0 0 0
17/03/2008
2.87
 22,360 3.02 3.02 2.87 0 240 0
14/03/2008
3.02
 15,790 3.02 3.07 2.98 5,200 0 0
13/03/2008
3.02
 20,670 2.97 3.12 2.96 3,890 0 0
12/03/2008
2.97
 41,630 2.87 3.01 2.78 100 0 0
11/03/2008
2.87
 25,370 2.98 2.98 2.87 0 0 0
10/03/2008
2.98
 96,450 3.13 3.28 2.98 200 0 0
07/03/2008
3.13
 41,830 2.98 3.13 3.13 0 0 0
06/03/2008
2.98
 11,480 2.84 2.98 2.98 0 3,000 0
05/03/2008
2.84
 6,370 2.99 2.99 2.84 0 0 0
04/03/2008
2.99
 9,600 3.14 3.14 2.99 4,000 0 0
03/03/2008: Cổ tức tiền mặt tỉ lệ: 12%
03/03/2008
3.14
 32,280 3.30 3.30 3.14 5,200 0 0
29/02/2008
3.30
 10,330 3.39 3.39 3.28 0 0 0
28/02/2008
3.39
 15,290 3.36 3.44 3.34 0 0 0
27/02/2008
3.36
 17,610 3.36 3.49 3.36 540 0 0
26/02/2008
3.36
 33,420 3.54 3.64 3.36 100 0 0
25/02/2008
3.54
 41,830 3.37 3.54 3.54 4,750 0 0
22/02/2008
3.37
 20,110 3.55 3.55 3.37 250 0 0
21/02/2008
3.55
 13,760 3.73 3.73 3.55 0 0 0
20/02/2008
3.73
 20,710 3.92 3.92 3.73 0 0 0
19/02/2008
3.92
 27,470 3.87 3.92 3.73 100 0 0
18/02/2008
3.87
 17,380 4.06 4.06 3.86 150 0 0
15/02/2008
4.06
 2,740 4.11 4.11 4.01 50 0 0
14/02/2008
4.11
 21,100 4.11 4.21 4.02 0 2,000 0
13/02/2008
4.11
 7,210 4.30 4.30 4.11 50 0 0
12/02/2008
4.30
 6,120 4.40 4.40 4.21 100 0 0
01/02/2008
4.40
 19,380 4.30 4.42 4.35 0 0 0
31/01/2008
4.30
 16,330 4.31 4.31 4.11 50 0 0
30/01/2008
4.31
 27,550 4.11 4.31 4.30 0 0 0
29/01/2008
4.11
 14,580 3.94 4.11 3.92 100 0 0
28/01/2008
3.94
 12,450 3.92 3.97 3.92 7,700 0 0
25/01/2008
3.92
 13,450 3.82 3.92 3.82 0 0 0
24/01/2008
3.82
 21,770 3.87 3.94 3.82 0 0 0
23/01/2008
3.87
 22,150 4.01 4.01 3.82 50 0 0
22/01/2008
4.01
 13,110 4.11 4.11 3.99 50 300 0
21/01/2008
4.11
 13,610 4.16 4.16 4.11 0 0 0
18/01/2008
4.16
 9,590 4.05 4.16 4.03 300 0 0
17/01/2008
4.05
 42,220 4.05 4.21 4.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |