Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.85
0.50
(3.48%)
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
(2025-12-29) 		1 7.43% 1,436,500 7,700 0.1
13.45
15
14.35
2 tháng
(2025-11-28) 		0.95 7.04% 2,156,000 9,500 0.1
13.35
15
14.35
3 tháng
(2025-10-29) 		1 7.43% 2,724,300 7,100 0.1
13.35
15
14.35
6 tháng
(2025-07-31) 		0.60 4.33% 4,632,900 -27,500 -0.4
13.05
15
14.35
12 tháng
(2025-02-03) 		-0.33 -2.20% 8,676,800 -86,334 -1.1
12.55
15
14.35
24 tháng
(2024-02-07) 		1.98 15.84% 18,427,900 -19,991 -0.2
12.13
15.01
14.35
36 tháng
(2023-02-13) 		0.77 5.60% 27,738,100 -2,021,342 -32.4
12.04
15.01
14.35
60 tháng
(2021-02-22) 		1.48 11.38% 66,047,700 -804,715 -10.2
11.73
23
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2024
12.52
 21,500 12.60 12.73 12.47 0 0 0
08/03/2024
12.60
 8,900 12.60 12.65 12.60 0 0 0
07/03/2024
12.65
 11,200 12.69 12.78 12.56 0 0 0
06/03/2024
12.65
 22,900 12.78 12.78 12.65 0 0 0
05/03/2024
12.78
 16,800 12.47 12.78 12.47 2,200 0 0.0
04/03/2024
12.47
 26,300 12.56 12.65 12.43 0 2,400 -0.0
01/03/2024
12.43
 2,200 12.52 12.52 12.43 0 0 0
29/02/2024
12.43
 75,700 12.39 12.60 12.26 100 10,000 -0.1
28/02/2024
12.43
 83,000 12.47 12.47 12.34 0 0 0
27/02/2024
12.56
 10,200 12.47 12.60 12.47 500 0 0.0
26/02/2024
12.52
 4,300 12.47 12.56 12.47 0 0 0
23/02/2024
12.43
 29,900 12.60 12.69 12.43 0 35 -0.0
22/02/2024
12.60
 11,300 12.56 12.65 12.52 0 100 -0.0
21/02/2024
12.56
 12,400 12.65 12.65 12.52 0 0 0
20/02/2024
12.56
 20,400 12.52 12.65 12.52 0 1,100 -0.0
19/02/2024
12.52
 9,900 12.52 12.65 12.43 0 0 0
16/02/2024
12.47
 19,300 12.65 12.65 12.43 0 0 0
15/02/2024
12.60
 31,900 12.47 12.60 12.34 1,700 0 0.0
07/02/2024
12.47
 6,200 12.39 12.56 12.39 1,500 0 0.0
06/02/2024
12.43
 8,500 12.34 12.43 12.34 0 18 0
05/02/2024
12.34
 23,200 12.39 12.43 12.34 0 0 0
02/02/2024
12.34
 28,200 12.43 12.43 12.34 0 18,590 -0.3
01/02/2024
12.43
 23,100 12.43 12.43 12.34 0 12,100 -0.2
31/01/2024
12.43
 6,700 12.60 12.60 12.43 0 6,600 -0.1
30/01/2024
12.60
 29,200 12.43 12.60 12.39 0 13,300 -0.2
29/01/2024
12.43
 41,300 12.39 12.56 12.34 0 20,400 -0.3
26/01/2024
12.43
 35,200 12.34 12.43 12.34 500 26,800 -0.4
25/01/2024
12.34
 22,200 12.34 12.43 12.30 0 14,300 -0.2
24/01/2024
12.43
 14,100 12.26 12.43 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |