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)
08/05/2007
5.59
 70,840 5.35 5.59 5.54 46,630 41,000 0
07/05/2007
5.35
 27,390 5.40 5.40 5.35 190 15,170 0
04/05/2007
5.40
 18,940 5.35 5.40 5.35 10,000 4,830 0
03/05/2007
5.35
 26,360 5.26 5.35 5.35 19,000 11,680 0
02/05/2007
5.26
 28,580 5.40 5.50 5.26 6,700 15,960 0
25/04/2007
5.40
 27,730 5.35 5.40 5.35 500 12,870 0
24/04/2007
5.35
 23,480 5.54 5.54 5.30 0 0 0
23/04/2007
5.54
 21,840 5.78 5.78 5.54 30 0 0
20/04/2007
5.78
 27,560 5.88 5.88 5.78 12,000 4,140 0
19/04/2007
5.88
 73,810 5.78 6.02 5.88 580 20,000 0
18/04/2007
5.78
 12,950 5.54 5.78 5.54 0 30 0
17/04/2007
5.54
 68,800 5.54 5.54 5.54 57,650 8,480 0
16/04/2007
5.54
 126,390 5.83 5.83 5.54 90,030 83,400 0
13/04/2007
5.83
 54,400 6.07 6.07 5.78 6,250 14,950 0
12/04/2007
6.07
 38,990 6.21 6.21 6.07 12,050 50 0
11/04/2007
6.21
 17,770 6.36 6.36 6.21 0 0 0
10/04/2007
6.36
 31,990 6.36 6.36 6.36 20,100 0 0
09/04/2007
6.36
 37,520 6.21 6.50 6.36 27,260 0 0
06/04/2007
6.21
 21,760 6.40 6.40 6.21 300 0 0
05/04/2007
6.40
 105,800 6.40 6.40 6.40 83,560 0 0
04/04/2007
6.40
 18,820 6.12 6.40 6.12 0 300 0
03/04/2007
6.12
 42,770 6.40 6.40 6.12 100 0 0
02/04/2007
6.40
 55,960 6.64 6.64 6.40 1,000 0 0
30/03/2007
6.64
 170,280 6.36 6.64 6.59 600 0 0
29/03/2007
6.36
 141,280 6.07 6.36 6.36 2,100 84,490 0
28/03/2007
6.07
 63,970 6.36 6.36 6.07 100 2,000 0
27/03/2007
6.36
 76,160 6.64 6.64 6.36 52,940 0 0
26/03/2007
6.64
 65,300 6.98 6.98 6.64 33,290 3,530 0
23/03/2007
6.98
 42,760 6.98 6.98 6.98 0 0 0
22/03/2007
6.98
 64,590 7.26 7.26 6.98 1,960 0 0
21/03/2007
7.26
 75,580 7.65 7.65 7.26 11,370 0 0
20/03/2007
7.65
 87,290 7.69 7.69 7.65 950 5,000 0
19/03/2007
7.69
 148,290 7.36 7.69 7.69 32,000 60,000 0
16/03/2007
7.36
 85,100 7.36 7.36 7.02 110 23,400 0
15/03/2007
7.36
 21,970 7.74 7.74 7.36 0 0 0
14/03/2007
7.74
 71,980 8.12 8.12 7.74 200 33,830 0
13/03/2007
8.12
 110,500 8.31 8.31 8.12 0 22,700 0
12/03/2007
8.31
 204,370 8.12 8.51 8.31 20 300 0
09/03/2007
8.12
 135,920 8.36 8.36 8.12 710 33,570 0
08/03/2007
8.36
 93,410 8.60 8.60 8.36 3,000 10,500 0
07/03/2007
8.60
 153,170 8.46 8.84 8.60 4,710 25,000 0
06/03/2007
8.46
 114,240 8.08 8.46 8.46 0 190 0
05/03/2007
8.08
 187,650 7.69 8.08 8.08 19,760 51,200 0
02/03/2007
7.69
 209,570 7.36 7.69 7.69 31,210 44,760 0
01/03/2007
7.36
 109,310 7.65 7.65 7.36 1,720 20,000 0
28/02/2007
7.65
 222,610 7.45 7.79 7.65 47,300 76,320 0
27/02/2007
7.45
 139,570 7.12 7.45 7.45 0 21,600 0
26/02/2007
7.12
 156,010 6.79 7.12 7.12 30,000 89,430 0
15/02/2007
6.79
 75,430 6.59 6.79 6.69 1,950 5,000 0
14/02/2007
6.59
 120,430 6.40 6.69 6.55 51,450 500 0
13/02/2007
6.40
 102,250 6.12 6.40 6.31 700 51,270 0
12/02/2007
6.12
 119,420 5.83 6.12 6.07 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
5.83
 66,180 6.10 6.10 5.83 2,000 50,000 0
08/02/2007
6.10
 138,190 6.40 6.40 6.10 3,370 53,230 0
07/02/2007
6.40
 114,370 6.10 6.40 6.35 44,000 40,000 0
06/02/2007
6.10
 60,710 6.27 6.27 6.01 1,800 0 0
05/02/2007
6.27
 79,940 6.52 6.52 6.27 12,320 5,000 0
02/02/2007
6.52
 54,360 6.52 6.52 6.52 0 0 0
01/02/2007
6.52
 177,580 6.23 6.52 6.52 77,200 2,100 0
31/01/2007
6.23
 110,720 5.93 6.23 6.23 138,790 4,200 0
30/01/2007
5.93
 81,760 5.68 5.93 5.93 91,300 0 0
29/01/2007
5.68
 39,420 5.42 5.68 5.42 20,090 0 0
26/01/2007
5.42
 39,760 5.63 5.63 5.38 1,300 0 0
25/01/2007
5.63
 55,150 5.68 5.76 5.59 0 200 0
24/01/2007
5.68
 47,290 5.68 5.76 5.59 700 400 0
23/01/2007
5.68
 89,510 5.76 5.85 5.68 20,500 1,150 0
22/01/2007
5.76
 149,280 5.76 6.01 5.76 0 0 0
19/01/2007
5.76
 155,590 5.51 5.76 5.76 5,000 100 0
18/01/2007
5.51
 99,910 5.25 5.51 5.51 500 20,430 0
17/01/2007
5.25
 105,510 5.51 5.51 5.25 50,300 18,800 0
16/01/2007
5.51
 106,900 5.59 5.68 5.51 0 0 0
15/01/2007
5.59
 131,730 5.51 5.63 5.59 13,660 10,000 0
12/01/2007
5.51
 181,360 5.25 5.51 5.25 137,300 3,000 0
11/01/2007
5.25
 138,530 5.25 5.25 5.25 30,000 0 0
10/01/2007
5.25
 173,960 5.08 5.25 5.13 8,600 0 0
09/01/2007
5.08
 218,980 5.04 5.08 5.04 0 0 0
08/01/2007
5.04
 201,050 5.04 5.08 5.04 155,700 2,510 0
05/01/2007
5.04
 220,680 5.00 5.08 5.00 171,400 0 0
04/01/2007
5.00
 244,040 4.96 5.00 4.96 180,000 212,220 0
03/01/2007
4.96
 17,260 5.04 5.04 4.96 0 0 0
02/01/2007
5.04
 45,720 4.91 5.04 4.91 0 0 0
29/12/2006
4.91
 23,210 5.08 5.08 4.91 0 5,080 0
28/12/2006
5.08
 259,820 5.00 5.08 5.08 228,300 4,000 0
27/12/2006
5.00
 74,000 4.83 5.00 4.91 50,700 0 0
26/12/2006
4.83
 41,060 4.66 4.83 4.66 0 0 0
25/12/2006
4.66
 31,790 4.53 4.66 4.45 0 0 0
22/12/2006
4.53
 67,120 4.66 4.66 4.53 7,330 0 0
21/12/2006
4.66
 105,590 4.83 5.04 4.62 65,380 1,400 0
20/12/2006
4.83
 109,560 4.91 5.08 4.83 50,520 0 0
19/12/2006
4.91
 70,710 4.91 4.91 4.91 12,220 5,000 0
18/12/2006
4.91
 196,460 5.08 5.08 4.83 0 0 0
15/12/2006
5.08
 216,350 5.08 5.21 5.08 133,250 0 0
14/12/2006
5.08
 306,060 4.96 5.17 5.08 161,800 2,700 0
13/12/2006
4.96
 226,890 4.74 4.96 4.96 124,000 0 0
12/12/2006
4.74
 455,880 4.96 4.96 4.74 88,830 4,100 0
11/12/2006
4.96
 188,000 4.74 4.96 4.96 7,580 100 0
08/12/2006
4.74
 92,260 4.53 4.74 4.74 36,000 9,000 0
07/12/2006
4.53
 56,360 4.32 4.53 4.53 0 0 0
06/12/2006
4.32
 410,980 4.15 4.32 4.32 200 600 0
05/12/2006
4.15
 90,520 4.36 4.36 4.15 13,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |