Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.10
-0.15
(-1.05%)
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)
14/05/2007
6.12
 24,080 6.18 6.18 6.12 0 2,110 0
11/05/2007
6.18
 27,640 6.18 6.18 6.12 5,000 0 0
10/05/2007
6.18
 44,820 6.38 6.38 6.18 24,300 5,100 0
09/05/2007
6.38
 75,720 6.12 6.38 6.38 45,010 20,000 0
08/05/2007
6.12
 70,840 5.86 6.12 6.07 46,630 41,000 0
07/05/2007
5.86
 27,390 5.91 5.91 5.86 190 15,170 0
04/05/2007
5.91
 18,940 5.86 5.91 5.86 10,000 4,830 0
03/05/2007
5.86
 26,360 5.76 5.86 5.86 19,000 11,680 0
02/05/2007
5.76
 28,580 5.91 6.02 5.76 6,700 15,960 0
25/04/2007
5.91
 27,730 5.86 5.91 5.86 500 12,870 0
24/04/2007
5.86
 23,480 6.07 6.07 5.81 0 0 0
23/04/2007
6.07
 21,840 6.33 6.33 6.07 30 0 0
20/04/2007
6.33
 27,560 6.44 6.44 6.33 12,000 4,140 0
19/04/2007
6.44
 73,810 6.33 6.59 6.44 580 20,000 0
18/04/2007
6.33
 12,950 6.07 6.33 6.07 0 30 0
17/04/2007
6.07
 68,800 6.07 6.07 6.07 57,650 8,480 0
16/04/2007
6.07
 126,390 6.38 6.38 6.07 90,030 83,400 0
13/04/2007
6.38
 54,400 6.65 6.65 6.33 6,250 14,950 0
12/04/2007
6.65
 38,990 6.80 6.80 6.65 12,050 50 0
11/04/2007
6.80
 17,770 6.96 6.96 6.80 0 0 0
10/04/2007
6.96
 31,990 6.96 6.96 6.96 20,100 0 0
09/04/2007
6.96
 37,520 6.80 7.12 6.96 27,260 0 0
06/04/2007
6.80
 21,760 7.01 7.01 6.80 300 0 0
05/04/2007
7.01
 105,800 7.01 7.01 7.01 83,560 0 0
04/04/2007
7.01
 18,820 6.70 7.01 6.70 0 300 0
03/04/2007
6.70
 42,770 7.01 7.01 6.70 100 0 0
02/04/2007
7.01
 55,960 7.27 7.27 7.01 1,000 0 0
30/03/2007
7.27
 170,280 6.96 7.27 7.22 600 0 0
29/03/2007
6.96
 141,280 6.65 6.96 6.96 2,100 84,490 0
28/03/2007
6.65
 63,970 6.96 6.96 6.65 100 2,000 0
27/03/2007
6.96
 76,160 7.27 7.27 6.96 52,940 0 0
26/03/2007
7.27
 65,300 7.64 7.64 7.27 33,290 3,530 0
23/03/2007
7.64
 42,760 7.64 7.64 7.64 0 0 0
22/03/2007
7.64
 64,590 7.95 7.95 7.64 1,960 0 0
21/03/2007
7.95
 75,580 8.37 8.37 7.95 11,370 0 0
20/03/2007
8.37
 87,290 8.43 8.43 8.37 950 5,000 0
19/03/2007
8.43
 148,290 8.06 8.43 8.43 32,000 60,000 0
16/03/2007
8.06
 85,100 8.06 8.06 7.69 110 23,400 0
15/03/2007
8.06
 21,970 8.48 8.48 8.06 0 0 0
14/03/2007
8.48
 71,980 8.90 8.90 8.48 200 33,830 0
13/03/2007
8.90
 110,500 9.11 9.11 8.90 0 22,700 0
12/03/2007
9.11
 204,370 8.90 9.32 9.11 20 300 0
09/03/2007
8.90
 135,920 9.16 9.16 8.90 710 33,570 0
08/03/2007
9.16
 93,410 9.42 9.42 9.16 3,000 10,500 0
07/03/2007
9.42
 153,170 9.26 9.68 9.42 4,710 25,000 0
06/03/2007
9.26
 114,240 8.84 9.26 9.26 0 190 0
05/03/2007
8.84
 187,650 8.43 8.84 8.84 19,760 51,200 0
02/03/2007
8.43
 209,570 8.06 8.43 8.43 31,210 44,760 0
01/03/2007
8.06
 109,310 8.37 8.37 8.06 1,720 20,000 0
28/02/2007
8.37
 222,610 8.16 8.53 8.37 47,300 76,320 0
27/02/2007
8.16
 139,570 7.80 8.16 8.16 0 21,600 0
26/02/2007
7.80
 156,010 7.43 7.80 7.80 30,000 89,430 0
15/02/2007
7.43
 75,430 7.22 7.43 7.33 1,950 5,000 0
14/02/2007
7.22
 120,430 7.01 7.33 7.17 51,450 500 0
13/02/2007
7.01
 102,250 6.70 7.01 6.91 700 51,270 0
12/02/2007
6.70
 119,420 6.38 6.70 6.65 0 46,000 0
09/02/2007: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 4/1 Giá: 33.5 (Volume + 25%, Ratio=0.25)
09/02/2007
6.38
 66,180 6.68 6.68 6.38 2,000 50,000 0
08/02/2007
6.68
 138,190 7.00 7.00 6.68 3,370 53,230 0
07/02/2007
7.00
 114,370 6.68 7.00 6.96 44,000 40,000 0
06/02/2007
6.68
 60,710 6.87 6.87 6.59 1,800 0 0
05/02/2007
6.87
 79,940 7.14 7.14 6.87 12,320 5,000 0
02/02/2007
7.14
 54,360 7.14 7.14 7.14 0 0 0
01/02/2007
7.14
 177,580 6.82 7.14 7.14 77,200 2,100 0
31/01/2007
6.82
 110,720 6.49 6.82 6.82 138,790 4,200 0
30/01/2007
6.49
 81,760 6.22 6.49 6.49 91,300 0 0
29/01/2007
6.22
 39,420 5.94 6.22 5.94 20,090 0 0
26/01/2007
5.94
 39,760 6.17 6.17 5.89 1,300 0 0
25/01/2007
6.17
 55,150 6.22 6.31 6.12 0 200 0
24/01/2007
6.22
 47,290 6.22 6.31 6.12 700 400 0
23/01/2007
6.22
 89,510 6.31 6.40 6.22 20,500 1,150 0
22/01/2007
6.31
 149,280 6.31 6.59 6.31 0 0 0
19/01/2007
6.31
 155,590 6.03 6.31 6.31 5,000 100 0
18/01/2007
6.03
 99,910 5.75 6.03 6.03 500 20,430 0
17/01/2007
5.75
 105,510 6.03 6.03 5.75 50,300 18,800 0
16/01/2007
6.03
 106,900 6.12 6.22 6.03 0 0 0
15/01/2007
6.12
 131,730 6.03 6.17 6.12 13,660 10,000 0
12/01/2007
6.03
 181,360 5.75 6.03 5.75 137,300 3,000 0
11/01/2007
5.75
 138,530 5.75 5.75 5.75 30,000 0 0
10/01/2007
5.75
 173,960 5.57 5.75 5.61 8,600 0 0
09/01/2007
5.57
 218,980 5.52 5.57 5.52 0 0 0
08/01/2007
5.52
 201,050 5.52 5.57 5.52 155,700 2,510 0
05/01/2007
5.52
 220,680 5.47 5.57 5.47 171,400 0 0
04/01/2007
5.47
 244,040 5.43 5.47 5.43 180,000 212,220 0
03/01/2007
5.43
 17,260 5.52 5.52 5.43 0 0 0
02/01/2007
5.52
 45,720 5.38 5.52 5.38 0 0 0
29/12/2006
5.38
 23,210 5.57 5.57 5.38 0 5,080 0
28/12/2006
5.57
 259,820 5.47 5.57 5.57 228,300 4,000 0
27/12/2006
5.47
 74,000 5.29 5.47 5.38 50,700 0 0
26/12/2006
5.29
 41,060 5.10 5.29 5.10 0 0 0
25/12/2006
5.10
 31,790 4.96 5.10 4.87 0 0 0
22/12/2006
4.96
 67,120 5.10 5.10 4.96 7,330 0 0
21/12/2006
5.10
 105,590 5.29 5.52 5.06 65,380 1,400 0
20/12/2006
5.29
 109,560 5.38 5.57 5.29 50,520 0 0
19/12/2006
5.38
 70,710 5.38 5.38 5.38 12,220 5,000 0
18/12/2006
5.38
 196,460 5.57 5.57 5.29 0 0 0
15/12/2006
5.57
 216,350 5.57 5.71 5.57 133,250 0 0
14/12/2006
5.57
 306,060 5.43 5.66 5.57 161,800 2,700 0
13/12/2006
5.43
 226,890 5.20 5.43 5.43 124,000 0 0
12/12/2006
5.20
 455,880 5.43 5.43 5.20 88,830 4,100 0
11/12/2006
5.43
 188,000 5.20 5.43 5.43 7,580 100 0

Chính sách bảo mật | Điều khoản sử dụng |