Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.45
0.05
(0.37%)
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
(2025-11-04) 		-0.05 -0.37% 568,800 -700 -0.0
13.35
13.65
13.40
2 tháng
(2025-10-06) 		-0.35 -2.55% 1,032,000 -8,700 -0.1
13.05
13.80
13.40
3 tháng
(2025-09-05) 		-0.55 -3.96% 1,508,300 -11,300 -0.2
13.05
13.90
13.40
6 tháng
(2025-06-09) 		-0.91 -6.41% 3,943,700 -42,000 -0.4
13.05
14.50
13.40
12 tháng
(2024-12-09) 		-0.59 -4.23% 7,556,100 -138,648 -1.9
12.55
15.01
13.40
24 tháng
(2023-12-15) 		1.26 10.46% 17,056,200 -178,099 -2.4
12.04
15.01
13.40
36 tháng
(2022-12-20) 		0.01 0.04% 25,820,800 -2,021,852 -32.0
12.04
15.01
13.40
60 tháng
(2020-12-30) 		-1.46 -9.84% 65,961,660 -1,125,085 -16.2
11.73
23
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
12.17
 17,800 12.13 12.26 12.13 1,000 2,200 -0.0
30/11/2023
12.13
 5,100 12.17 12.22 12.00 0 0 0
29/11/2023
12.17
 8,900 12.26 12.26 12.09 200 0 0.0
28/11/2023
12.26
 6,800 12.26 12.26 12.04 0 0 0
27/11/2023
12.26
 17,200 12.26 12.34 12.00 0 0 0
24/11/2023
12.26
 10,000 12.26 12.26 12.09 0 400 -0.0
23/11/2023
12.26
 9,500 12.34 12.34 12.17 0 0 0
22/11/2023
12.34
 6,400 12.43 12.43 12.26 0 0 0
21/11/2023
12.43
 16,200 12.39 12.43 12.26 0 0 0
20/11/2023
12.39
 12,400 12.34 12.43 12.00 0 0 0
17/11/2023
12.34
 18,400 12.34 12.43 12.34 0 0 0
16/11/2023
12.34
 6,400 12.43 12.52 12.34 0 0 0
15/11/2023
12.43
 20,600 12.39 12.52 12.30 0 100 -0.0
14/11/2023
12.39
 25,200 12.26 12.47 12.17 0 0 0
13/11/2023
12.26
 9,000 12.26 12.43 12.22 100 0 0.0
10/11/2023
12.26
 25,000 12.43 12.47 12.13 0 0 0
09/11/2023
12.43
 24,800 12.39 12.52 12.30 0 0 0
08/11/2023
12.39
 28,200 12.26 12.39 12.13 0 0 0
07/11/2023
12.26
 14,300 12.39 12.39 12.09 0 0 0
06/11/2023
12.39
 5,100 12.30 12.78 12.09 0 0 0
03/11/2023
12.30
 18,600 12.34 12.91 12.30 0 0 0
02/11/2023
12.34
 13,800 12.09 12.34 12.17 0 0 0
01/11/2023
12.09
 49,300 12.52 12.56 12.00 100 0 0.0
31/10/2023
12.52
 18,400 12.56 12.56 12.52 14,400 0 0.2
30/10/2023
12.56
 4,300 12.60 12.60 12.52 0 0 0
27/10/2023
12.60
 71,400 12.47 12.82 12.34 0 0 0
26/10/2023
12.47
 63,000 13.25 13.25 12.34 0 0 0
25/10/2023
13.25
 23,200 13.38 13.47 13.25 0 0 0
24/10/2023
13.38
 11,200 13.38 13.38 13.29 0 0 0
23/10/2023
13.38
 30,400 13.51 13.51 13.29 0 0 0
20/10/2023
13.51
 14,400 13.73 13.73 13.29 0 0 0
19/10/2023
13.73
 5,500 13.47 13.73 13.29 0 0 0
18/10/2023
13.47
 37,800 13.55 13.55 13.25 0 0 0
17/10/2023
13.55
 12,400 13.55 13.64 13.55 0 0 0
16/10/2023
13.55
 53,400 13.64 13.77 13.55 1,000 0 0.0
13/10/2023
13.64
 7,400 13.60 13.64 13.55 0 0 0
12/10/2023
13.60
 15,100 13.73 13.77 13.51 0 0 0
11/10/2023
13.73
 14,700 13.64 14.07 13.60 0 0 0
10/10/2023
13.64
 9,300 13.64 13.77 13.55 100 0 0.0
09/10/2023
13.64
 24,100 13.64 13.90 13.64 800 0 0.0
06/10/2023
13.64
 41,900 13.64 13.64 13.51 0 0 0
05/10/2023
13.64
 28,900 13.60 13.77 13.47 0 0 0
04/10/2023
13.60
 32,300 13.60 13.60 13.42 0 0 0
03/10/2023
13.60
 49,300 13.81 13.81 13.51 0 0 0
02/10/2023
13.81
 20,300 13.90 13.90 13.64 3,300 200 0.0
29/09/2023
13.90
 10,600 13.99 13.99 13.81 0 0 0
28/09/2023
13.99
 53,200 13.64 14.07 13.81 0 2,600 -0.0
27/09/2023
13.64
 23,000 13.64 13.68 13.47 0 0 0
26/09/2023
13.64
 33,700 13.64 13.77 13.51 0 0 0
25/09/2023
13.64
 61,000 13.77 14.46 13.64 0 200 -0.0
22/09/2023
13.77
 42,900 13.90 13.90 13.55 0 0 0
21/09/2023
13.90
 31,800 14.11 14.11 13.81 0 0 0
20/09/2023
14.11
 20,900 13.90 14.16 13.90 300 0 0.0
19/09/2023
13.90
 116,300 14.16 14.16 13.64 0 1,500 -0.0
18/09/2023
14.16
 20,500 14.20 14.20 13.99 0 0 0
15/09/2023
14.20
 143,100 14.20 14.59 14.07 0 0 0
14/09/2023
14.20
 81,100 14.24 14.42 14.16 0 0 0
13/09/2023
14.24
 132,500 13.90 14.24 13.86 0 0 0
12/09/2023
13.90
 16,600 13.99 13.99 13.86 0 0 0
11/09/2023
13.99
 44,800 13.86 14.03 13.81 0 0 0
08/09/2023
13.86
 51,700 13.81 13.86 13.77 0 0 0
07/09/2023
13.81
 37,500 13.81 13.90 13.77 0 0 0
06/09/2023
13.81
 66,400 13.86 13.86 13.77 0 18,500 -0.3
05/09/2023
13.86
 65,700 13.64 13.90 13.73 0 19,000 -0.3
31/08/2023
13.64
 39,700 13.60 13.73 13.55 100 0 0.0
30/08/2023
13.60
 20,500 13.55 13.60 13.47 100 0 0.0
29/08/2023
13.55
 36,800 13.60 13.60 13.21 0 0 0
28/08/2023
13.60
 33,800 13.47 13.60 13.38 0 0 0
25/08/2023
13.47
 10,700 13.55 13.55 13.38 0 0 0
24/08/2023
13.55
 5,400 13.64 13.64 13.34 0 0 0
23/08/2023
13.64
 12,500 13.47 13.73 13.38 3,600 0 0.1
22/08/2023
13.47
 6,500 13.42 13.64 13.21 1,800 0 0.0
21/08/2023
13.42
 61,500 13.47 13.47 13.25 0 0 0
18/08/2023
13.47
 90,500 13.81 13.81 13.47 0 0 0
17/08/2023
13.81
 88,200 13.81 13.86 13.64 10,000 0 0.2
16/08/2023
13.81
 52,600 13.90 13.90 13.77 0 0 0
15/08/2023
13.90
 16,600 13.90 13.99 13.86 0 0 0
14/08/2023
13.90
 43,200 13.99 14.11 13.81 0 0 0
11/08/2023
13.99
 46,000 13.99 14.07 13.81 0 0 0
10/08/2023
13.99
 58,600 13.94 14.11 13.86 0 100 -0.0
09/08/2023
13.94
 53,000 13.99 14.07 13.90 0 0 0
08/08/2023
13.99
 51,800 13.81 13.99 13.81 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 3%
07/08/2023
13.81
 59,500 13.73 13.90 13.81 0 0 0
04/08/2023
13.73
 58,000 13.56 13.77 13.60 14,100 23,800 -0.2
03/08/2023
13.56
 61,500 13.73 13.73 13.56 0 23,200 -0.4
02/08/2023
13.73
 133,300 13.85 13.90 13.64 0 68,400 -1.1
01/08/2023
13.85
 65,800 13.85 13.85 13.77 7,100 31,600 -0.4
31/07/2023
13.85
 100,800 13.77 13.85 13.77 600 58,600 -0.9
28/07/2023
13.77
 263,900 13.68 13.81 13.68 0 137,000 -2.2
27/07/2023
13.68
 80,500 13.85 13.85 13.60 100 34,400 -0.6
26/07/2023
13.85
 37,400 13.85 13.90 13.73 0 17,300 -0.3
25/07/2023
13.85
 171,000 13.85 13.90 13.68 0 83,100 -1.3
24/07/2023
13.85
 64,500 13.94 13.98 13.77 0 33,600 -0.6
21/07/2023
13.94
 125,300 13.73 14.23 13.90 0 62,000 -1.0
20/07/2023
13.73
 77,700 13.64 13.73 13.56 0 42,700 -0.7
19/07/2023
13.64
 58,900 13.51 13.64 13.51 0 30,000 -0.5
18/07/2023
13.51
 81,000 13.56 13.60 13.51 0 31,500 -0.5
17/07/2023
13.56
 32,800 13.60 13.64 13.51 0 14,800 -0.2
14/07/2023
13.60
 36,900 13.56 13.64 13.51 0 19,100 -0.3
13/07/2023
13.56
 18,100 13.56 13.56 13.51 0 9,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |