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)
02/08/2024
13.75
 43,300 13.94 13.94 13.52 0 1,600 -0.0
01/08/2024
13.85
 34,400 14.12 14.12 13.71 0 0 0
31/07/2024
14.12
 79,700 13.71 14.12 13.66 500 0 0.0
30/07/2024
13.66
 20,400 13.57 13.66 13.52 1,400 1,600 -0.0
29/07/2024
13.57
 31,800 13.57 13.57 13.57 1,400 1,600 -0.0
26/07/2024
13.57
 16,900 13.52 13.57 13.52 200 0 0.0
25/07/2024
13.52
 15,800 13.47 13.57 13.43 0 0 0
24/07/2024
13.47
 4,600 13.47 13.47 13.15 0 0 0
23/07/2024
13.47
 17,000 13.29 13.57 12.78 3,500 0 0.0
22/07/2024
13.47
 30,100 13.66 13.66 13.38 0 1,200 -0.0
19/07/2024
13.66
 15,700 13.66 13.71 13.66 2,200 0 0.0
18/07/2024
13.66
 11,300 13.71 13.71 13.61 0 0 0
17/07/2024
13.61
 185,900 13.57 13.71 13.52 1,200 0 0.0
16/07/2024
13.75
 24,400 13.75 13.75 13.43 0 1,000 -0.0
15/07/2024
13.57
 18,500 13.57 13.57 13.47 0 0 0
12/07/2024
13.57
 17,400 13.80 13.80 13.57 0 1,100 -0.0
11/07/2024
13.61
 7,600 13.66 13.75 13.57 0 0 0
10/07/2024
13.66
 23,100 13.71 13.75 13.66 0 100 -0.0
09/07/2024
13.71
 35,400 13.47 13.75 13.38 100 1,500 -0.0
08/07/2024
13.47
 27,700 13.29 13.47 13.29 0 0 0
05/07/2024
13.43
 10,600 13.43 13.43 13.33 100 1,100 -0.0
04/07/2024
13.43
 18,700 13.15 13.43 13.15 200 0 0.0
03/07/2024
13.43
 16,100 13.47 13.47 13.38 0 0 0
02/07/2024
13.38
 15,600 13.29 13.47 13.29 0 1,800 -0.0
01/07/2024
13.47
 5,100 13.47 13.47 13.33 0 0 0
28/06/2024
13.33
 11,200 13.43 13.43 13.29 0 0 0
27/06/2024
13.43
 13,400 13.52 13.52 13.38 0 1,700 -0.0
26/06/2024
13.52
 12,000 13.43 13.61 13.43 0 0 0
25/06/2024
13.57
 26,300 13.66 13.66 13.52 200 1,100 -0.0
24/06/2024
13.66
 52,900 13.61 13.71 13.61 0 1,200 -0.0
21/06/2024
13.71
 44,200 13.71 13.71 13.57 0 4,200 -0.1
20/06/2024
13.75
 23,500 13.94 13.94 13.75 0 1,300 -0.0
19/06/2024
13.75
 39,900 13.94 13.94 13.47 0 10,700 -0.2
18/06/2024
13.99
 96,600 13.61 14.03 13.52 13,400 600 0.2
17/06/2024
13.85
 45,900 13.66 13.94 13.66 0 1,000 -0.0
14/06/2024
13.66
 136,500 14.50 14.50 13.52 0 400 -0.0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2024
14.50
 146,400 14.12 14.87 14.12 4,900 0 0.1
12/06/2024
14.59
 220,400 14.33 14.59 14.24 1,000 800 0.0
11/06/2024
14.33
 187,300 14.50 14.50 14.24 400 0 0.0
10/06/2024
14.20
 284,200 14.50 14.59 14.11 8,400 0 0.1
07/06/2024
14.20
 88,400 14.29 14.50 14.07 4,700 800 0.1
06/06/2024
14.24
 117,700 14.68 14.68 14.24 2,000 900 0.0
05/06/2024
14.68
 92,500 14.85 14.98 14.59 0 1,200 -0.0
04/06/2024
14.93
 500,300 14.42 15.11 14.33 1,800 0 0.0
03/06/2024
14.46
 162,100 14.42 14.55 14.24 800 1,900 -0.0
31/05/2024
14.11
 135,900 14.07 14.11 13.81 2,200 0 0.0
30/05/2024
14.03
 282,300 13.64 14.03 13.64 0 0 0
29/05/2024
13.73
 105,300 13.38 13.73 13.38 100 0 0.0
28/05/2024
13.34
 31,200 13.42 13.47 13.25 0 0 0
27/05/2024
13.29
 34,400 13.47 13.47 13.21 100 0 0.0
24/05/2024
13.34
 107,600 13.38 13.47 13.21 0 2,600 -0.0
23/05/2024
13.38
 135,500 13.21 13.47 13.21 0 1,000 -0.0
22/05/2024
12.95
 105,500 12.78 13.12 12.78 0 0 0
21/05/2024
12.69
 21,000 12.78 12.78 12.65 0 0 0
20/05/2024
12.78
 39,500 12.69 12.78 12.60 0 10,000 -0.1
17/05/2024
12.65
 10,800 12.60 12.65 12.60 1,000 6 0.0
16/05/2024
12.60
 14,900 12.60 12.69 12.60 0 0 0
15/05/2024
12.60
 20,500 12.65 12.73 12.60 10,000 0 0.1
14/05/2024
12.65
 9,000 12.60 12.65 12.60 0 400 -0.0
13/05/2024
12.65
 32,200 12.65 12.65 12.60 0 0 0
10/05/2024
12.65
 21,400 12.60 12.69 12.56 2,700 0 0.0
09/05/2024
12.60
 20,800 12.52 12.65 12.47 0 0 0
08/05/2024
12.52
 20,100 12.52 12.60 12.52 0 100 -0.0
07/05/2024
12.52
 17,300 12.52 12.60 12.43 0 0 0
06/05/2024
12.52
 24,400 12.30 12.52 12.30 100 900 -0.0
03/05/2024
12.30
 12,700 12.34 12.34 12.22 0 0 0
02/05/2024
12.34
 31,200 12.34 12.43 12.13 3,900 0 0.1
26/04/2024
12.43
 31,100 12.30 12.43 12.22 0 0 0
25/04/2024
12.34
 4,100 12.39 12.43 12.30 0 0 0
24/04/2024
12.30
 18,100 12.34 12.56 12.30 100 0 0.0
23/04/2024
12.34
 22,300 12.39 12.43 12.17 0 0 0
22/04/2024
12.39
 33,000 12.43 12.43 12.13 0 500 -0.0
19/04/2024
12.13
 44,300 12.47 12.52 12.09 0 0 0
17/04/2024
12.47
 29,100 12.52 12.65 12.47 0 0 0
16/04/2024
12.47
 22,700 12.52 12.65 12.43 500 0 0.0
15/04/2024
12.56
 19,600 12.65 12.69 12.56 0 0 0
12/04/2024
12.65
 7,900 12.65 12.69 12.60 0 0 0
11/04/2024
12.65
 12,200 12.65 12.65 12.60 0 100 -0.0
10/04/2024
12.65
 21,100 12.60 12.65 12.56 0 0 0
09/04/2024
12.60
 29,900 12.65 12.69 12.52 0 0 0
08/04/2024
12.69
 29,700 12.69 12.69 12.56 0 100 -0.0
05/04/2024
12.69
 58,800 12.78 12.78 12.60 0 0 0
04/04/2024
12.69
 29,000 12.65 12.82 12.65 0 0 0
03/04/2024
12.78
 49,700 12.65 12.86 12.65 0 0 0
02/04/2024
12.69
 10,900 12.69 12.73 12.69 100 400 -0.0
01/04/2024
12.82
 28,600 12.82 12.82 12.60 1,500 600 0.0
29/03/2024
12.82
 14,200 12.73 12.86 12.69 0 0 0
28/03/2024
12.82
 37,100 12.78 12.86 12.73 0 2,800 -0.0
27/03/2024
12.78
 25,100 12.60 12.78 12.60 0 0 0
26/03/2024
12.65
 18,100 12.69 12.69 12.60 0 0 0
25/03/2024
12.69
 13,300 12.73 12.73 12.69 0 0 0
22/03/2024
12.69
 9,600 12.69 12.78 12.65 0 0 0
21/03/2024
12.69
 6,200 12.56 12.82 12.56 0 0 0
20/03/2024
12.69
 8,100 12.52 12.95 12.52 0 100 -0.0
19/03/2024
12.52
 4,300 12.60 12.69 12.52 0 0 0
18/03/2024
12.60
 14,200 12.60 12.60 12.52 0 0 0
15/03/2024
12.69
 8,900 12.69 12.73 12.60 0 0 0
14/03/2024
12.69
 21,100 12.73 12.73 12.65 300 5,000 -0.1
13/03/2024
12.56
 13,500 12.43 12.69 12.43 0 3,600 -0.1
12/03/2024
12.43
 4,100 12.43 12.52 12.43 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |