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)
17/10/2024
12.13
 7,800 12.22 12.26 12.13 0 0 0
16/10/2024
12.22
 18,700 12.22 12.26 12.13 0 0 0
15/10/2024
12.26
 27,700 12.22 12.30 12.13 0 0 0
14/10/2024
12.22
 29,900 12.22 12.30 12.09 0 0 0
11/10/2024
12.13
 19,000 12.09 12.13 12.05 0 0 0
10/10/2024
12.13
 17,100 12.13 12.26 12.13 0 0 0
09/10/2024
12.13
 28,500 12.13 12.26 12.05 0 0 0
08/10/2024
12.13
 24,400 12.13 12.13 12.05 0 0 0
07/10/2024
12.13
 45,100 12.13 12.26 12.09 0 0 0
04/10/2024
12.26
 39,700 12.26 12.30 12.05 0 0 0
03/10/2024
12.26
 20,600 12.26 12.47 12.13 0 0 0
02/10/2024
12.22
 16,400 12.35 12.39 12.22 0 0 0
01/10/2024
12.30
 27,200 12.30 12.30 12.22 0 0 0
30/09/2024
12.30
 14,200 12.13 12.35 12.13 0 0 0
27/09/2024
12.09
 3,900 12.22 12.22 12.09 0 0 0
26/09/2024
12.22
 6,700 12.18 12.22 12.05 0 0 0
25/09/2024
12.01
 40,200 12.05 12.30 11.96 0 0 0
24/09/2024
12.09
 12,200 12.13 12.22 12.01 0 0 0
23/09/2024
12.09
 87,500 12.22 12.22 12.09 0 0 0
20/09/2024
12.30
 57,100 12.18 12.30 12.18 0 0 0
19/09/2024
12.22
 20,000 12.30 12.35 12.22 0 0 0
18/09/2024
12.35
 16,900 12.35 12.35 12.30 0 0 0
17/09/2024
12.35
 27,100 12.22 12.35 12.22 0 0 0
16/09/2024
12.30
 11,100 12.30 12.30 12.22 0 0 0
13/09/2024
12.39
 31,800 12.30 12.43 12.26 0 0 0
12/09/2024
12.39
 26,100 12.22 12.39 12.18 0 0 0
11/09/2024
12.39
 16,400 12.30 12.43 12.18 0 0 0
10/09/2024
12.30
 29,300 12.35 12.51 12.30 0 0 0
09/09/2024
12.39
 8,100 12.30 12.47 12.30 0 0 0
06/09/2024
12.47
 35,500 12.35 12.60 12.26 0 0 0
05/09/2024
12.35
 17,100 12.47 12.73 12.35 0 0 0
04/09/2024
12.35
 30,300 12.47 12.47 12.30 0 0 0
03/09/2024
12.39
 8,900 12.39 12.43 12.39 0 0 0
02/09/2024
12.26
 6,200 12.18 12.35 12.18 0 0 0
30/08/2024
12.56
 18,700 12.56 12.56 12.35 0 0 0
29/08/2024
12.47
 20,700 12.43 12.73 12.35 0 0 0
28/08/2024
12.43
 16,700 12.47 12.51 12.30 0 0 0
27/08/2024
12.30
 46,700 12.30 12.30 12.26 0 0 0
26/08/2024
12.30
 77,000 12.43 12.47 12.30 0 0 0
23/08/2024
12.43
 33,000 12.43 12.43 12.22 0 0 0
22/08/2024
12.43
 38,000 12.60 12.60 12.35 0 0 0
21/08/2024
12.56
 16,700 12.18 12.56 12.18 0 0 0
20/08/2024
12.43
 177,400 12.90 12.90 12.13 0 0 0
19/08/2024
12.22
 228,000 12.13 12.30 12.13 0 0 0
16/08/2024
12.13
 60,400 12.05 12.18 12.05 0 0 0
15/08/2024
12.05
 17,300 12.09 12.09 12.05 0 0 0
14/08/2024
12.13
 25,700 12.13 12.13 12.05 0 0 0
13/08/2024
12.13
 57,600 12.13 12.30 12.09 0 0 0
12/08/2024
12.13
 32,500 12.13 12.43 12.13 0 0 0
09/08/2024
12.13
 16,900 12.05 12.26 12.05 0 0 0
08/08/2024
12.13
 19,100 12.22 12.22 12.05 0 0 0
07/08/2024
12.13
 37,400 12.30 12.30 12.09 0 0 0
06/08/2024
12.13
 91,600 12.13 12.26 12.13 0 0 0
05/08/2024
12.30
 43,800 12.47 12.51 12.05 0 0 0
02/08/2024
12.56
 43,300 12.73 12.73 12.35 0 0 0
01/08/2024
12.64
 34,400 12.90 12.90 12.51 0 0 0
31/07/2024
12.90
 79,700 12.51 12.90 12.47 0 0 0
30/07/2024
12.47
 20,400 12.39 12.47 12.35 0 0 0
29/07/2024
12.39
 31,800 12.39 12.39 12.39 0 0 0
26/07/2024
12.39
 16,900 12.35 12.39 12.35 0 0 0
25/07/2024
12.35
 15,800 12.30 12.39 12.26 0 0 0
24/07/2024
12.30
 4,600 12.30 12.30 12.01 0 0 0
23/07/2024
12.30
 17,000 12.13 12.39 11.67 0 0 0
22/07/2024
12.30
 30,100 12.47 12.47 12.22 0 0 0
19/07/2024
12.47
 15,700 12.47 12.51 12.47 0 0 0
18/07/2024
12.47
 11,300 12.51 12.51 12.43 0 0 0
17/07/2024
12.43
 185,900 12.39 12.51 12.35 0 0 0
16/07/2024
12.56
 24,400 12.56 12.56 12.26 0 0 0
15/07/2024
12.39
 18,500 12.39 12.39 12.30 0 0 0
12/07/2024
12.39
 17,400 12.60 12.60 12.39 0 0 0
11/07/2024
12.43
 7,600 12.47 12.56 12.39 0 0 0
10/07/2024
12.47
 23,100 12.51 12.56 12.47 0 0 0
09/07/2024
12.51
 35,400 12.30 12.56 12.22 0 0 0
08/07/2024
12.30
 27,700 12.13 12.30 12.13 0 0 0
05/07/2024
12.26
 10,600 12.26 12.26 12.18 0 0 0
04/07/2024
12.26
 18,700 12.01 12.26 12.01 0 0 0
03/07/2024
12.26
 16,100 12.30 12.30 12.22 0 0 0
02/07/2024
12.22
 15,600 12.13 12.30 12.13 0 0 0
01/07/2024
12.30
 5,100 12.30 12.30 12.18 0 0 0
28/06/2024
12.18
 11,200 12.26 12.26 12.13 0 0 0
27/06/2024
12.26
 13,400 12.35 12.35 12.22 0 0 0
26/06/2024
12.35
 12,000 12.26 12.43 12.26 0 0 0
25/06/2024
12.39
 26,300 12.47 12.47 12.35 0 0 0
24/06/2024
12.47
 52,900 12.43 12.51 12.43 0 0 0
21/06/2024
12.51
 44,200 12.51 12.51 12.39 0 0 0
20/06/2024
12.56
 23,500 12.73 12.73 12.56 0 0 0
19/06/2024
12.56
 39,900 12.73 12.73 12.30 0 0 0
18/06/2024
12.77
 96,600 12.43 12.81 12.35 0 0 0
17/06/2024
12.64
 45,900 12.47 12.73 12.47 0 0 0
14/06/2024
12.47
 136,500 13.24 13.24 12.35 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2024
13.24
 146,400 12.90 13.58 12.90 0 0 0
12/06/2024
13.32
 220,400 13.08 13.32 13.01 0 0 0
11/06/2024
13.08
 187,300 13.24 13.24 13.01 0 0 0
10/06/2024
12.97
 284,200 13.24 13.32 12.89 0 0 0
07/06/2024
12.97
 88,400 13.04 13.24 12.85 0 0 0
06/06/2024
13.01
 117,700 13.40 13.40 13.01 0 0 0
05/06/2024
13.40
 92,500 13.56 13.68 13.32 0 0 0
04/06/2024
13.64
 500,300 13.16 13.79 13.08 0 0 0
03/06/2024
13.20
 162,100 13.16 13.28 13.01 0 0 0
31/05/2024
12.89
 135,900 12.85 12.89 12.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |