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)
29/07/2024
12.39
 31,800 12.39 12.39 12.39 1,400 1,600 -0.0
26/07/2024
12.39
 16,900 12.35 12.39 12.35 200 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 3,500 0 0.0
22/07/2024
12.30
 30,100 12.47 12.47 12.22 0 1,200 -0.0
19/07/2024
12.47
 15,700 12.47 12.51 12.47 2,200 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 1,200 0 0.0
16/07/2024
12.56
 24,400 12.56 12.56 12.26 0 1,000 -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 1,100 -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 0 100 -0.0
09/07/2024
12.51
 35,400 12.30 12.56 12.22 100 1,500 -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 12.18 100 1,100 -0.0
04/07/2024
12.26
 18,700 12.01 12.26 12.01 200 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 1,800 -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 1,700 -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 12.35 200 1,100 -0.0
24/06/2024
12.47
 52,900 12.43 12.51 12.43 0 1,200 -0.0
21/06/2024
12.51
 44,200 12.51 12.51 12.39 0 4,200 -0.1
20/06/2024
12.56
 23,500 12.73 12.73 12.56 0 1,300 -0.0
19/06/2024
12.56
 39,900 12.73 12.73 12.30 0 10,700 -0.2
18/06/2024
12.77
 96,600 12.43 12.81 12.35 13,400 600 0.2
17/06/2024
12.64
 45,900 12.47 12.73 12.47 0 1,000 -0.0
14/06/2024
12.47
 136,500 13.24 13.24 12.35 0 400 -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 4,900 0 0.1
12/06/2024
13.32
 220,400 13.08 13.32 13.01 1,000 800 0.0
11/06/2024
13.08
 187,300 13.24 13.24 13.01 400 0 0.0
10/06/2024
12.97
 284,200 13.24 13.32 12.89 8,400 0 0.1
07/06/2024
12.97
 88,400 13.04 13.24 12.85 4,700 800 0.1
06/06/2024
13.01
 117,700 13.40 13.40 13.01 2,000 900 0.0
05/06/2024
13.40
 92,500 13.56 13.68 13.32 0 1,200 -0.0
04/06/2024
13.64
 500,300 13.16 13.79 13.08 1,800 0 0.0
03/06/2024
13.20
 162,100 13.16 13.28 13.01 800 1,900 -0.0
31/05/2024
12.89
 135,900 12.85 12.89 12.61 2,200 0 0.0
30/05/2024
12.81
 282,300 12.45 12.81 12.45 0 0 0
29/05/2024
12.53
 105,300 12.22 12.53 12.22 100 0 0.0
28/05/2024
12.18
 31,200 12.26 12.30 12.10 0 0 0
27/05/2024
12.14
 34,400 12.30 12.30 12.06 100 0 0.0
24/05/2024
12.18
 107,600 12.22 12.30 12.06 0 2,600 -0.0
23/05/2024
12.22
 135,500 12.06 12.30 12.06 0 1,000 -0.0
22/05/2024
11.82
 105,500 11.67 11.98 11.67 0 0 0
21/05/2024
11.59
 21,000 11.67 11.67 11.55 0 0 0
20/05/2024
11.67
 39,500 11.59 11.67 11.51 0 10,000 -0.1
17/05/2024
11.55
 10,800 11.51 11.55 11.51 1,000 6 0.0
16/05/2024
11.51
 14,900 11.51 11.59 11.51 0 0 0
15/05/2024
11.51
 20,500 11.55 11.63 11.51 10,000 0 0.1
14/05/2024
11.55
 9,000 11.51 11.55 11.51 0 400 -0.0
13/05/2024
11.55
 32,200 11.55 11.55 11.51 0 0 0
10/05/2024
11.55
 21,400 11.51 11.59 11.47 2,700 0 0.0
09/05/2024
11.51
 20,800 11.43 11.55 11.39 0 0 0
08/05/2024
11.43
 20,100 11.43 11.51 11.43 0 100 -0.0
07/05/2024
11.43
 17,300 11.43 11.51 11.35 0 0 0
06/05/2024
11.43
 24,400 11.23 11.43 11.23 100 900 -0.0
03/05/2024
11.23
 12,700 11.27 11.27 11.15 0 0 0
02/05/2024
11.27
 31,200 11.27 11.35 11.07 3,900 0 0.1
26/04/2024
11.35
 31,100 11.23 11.35 11.15 0 0 0
25/04/2024
11.27
 4,100 11.31 11.35 11.23 0 0 0
24/04/2024
11.23
 18,100 11.27 11.47 11.23 100 0 0.0
23/04/2024
11.27
 22,300 11.31 11.35 11.11 0 0 0
22/04/2024
11.31
 33,000 11.35 11.35 11.07 0 500 -0.0
19/04/2024
11.07
 44,300 11.39 11.43 11.03 0 0 0
17/04/2024
11.39
 29,100 11.43 11.55 11.39 0 0 0
16/04/2024
11.39
 22,700 11.43 11.55 11.35 500 0 0.0
15/04/2024
11.47
 19,600 11.55 11.59 11.47 0 0 0
12/04/2024
11.55
 7,900 11.55 11.59 11.51 0 0 0
11/04/2024
11.55
 12,200 11.55 11.55 11.51 0 100 -0.0
10/04/2024
11.55
 21,100 11.51 11.55 11.47 0 0 0
09/04/2024
11.51
 29,900 11.55 11.59 11.43 0 0 0
08/04/2024
11.59
 29,700 11.59 11.59 11.47 0 100 -0.0
05/04/2024
11.59
 58,800 11.67 11.67 11.51 0 0 0
04/04/2024
11.59
 29,000 11.55 11.70 11.55 0 0 0
03/04/2024
11.67
 49,700 11.55 11.74 11.55 0 0 0
02/04/2024
11.59
 10,900 11.59 11.63 11.59 100 400 -0.0
01/04/2024
11.70
 28,600 11.70 11.70 11.51 1,500 600 0.0
29/03/2024
11.70
 14,200 11.63 11.74 11.59 0 0 0
28/03/2024
11.70
 37,100 11.67 11.74 11.63 0 2,800 -0.0
27/03/2024
11.67
 25,100 11.51 11.67 11.51 0 0 0
26/03/2024
11.55
 18,100 11.59 11.59 11.51 0 0 0
25/03/2024
11.59
 13,300 11.63 11.63 11.59 0 0 0
22/03/2024
11.59
 9,600 11.59 11.67 11.55 0 0 0
21/03/2024
11.59
 6,200 11.47 11.70 11.47 0 0 0
20/03/2024
11.59
 8,100 11.43 11.82 11.43 0 100 -0.0
19/03/2024
11.43
 4,300 11.51 11.59 11.43 0 0 0
18/03/2024
11.51
 14,200 11.51 11.51 11.43 0 0 0
15/03/2024
11.59
 8,900 11.59 11.63 11.51 0 0 0
14/03/2024
11.59
 21,100 11.63 11.63 11.55 300 5,000 -0.1
13/03/2024
11.47
 13,500 11.35 11.59 11.35 0 3,600 -0.1
12/03/2024
11.35
 4,100 11.35 11.43 11.35 0 1,100 -0.0
11/03/2024
11.43
 21,500 11.51 11.63 11.39 0 0 0
08/03/2024
11.51
 8,900 11.51 11.55 11.51 0 0 0
07/03/2024
11.55
 11,200 11.59 11.67 11.47 0 0 0
06/03/2024
11.55
 22,900 11.67 11.67 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |