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)
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
12/07/2023
13.56
 34,700 13.60 13.64 13.51 0 16,700 -0.3
11/07/2023
13.60
 9,100 13.60 13.68 13.56 0 4,400 -0.1
10/07/2023
13.60
 63,500 13.39 13.68 13.34 2,700 30,100 -0.4
07/07/2023
13.39
 27,100 13.39 13.47 13.34 0 14,000 -0.2
06/07/2023
13.39
 52,300 13.43 13.47 13.34 0 19,400 -0.3
05/07/2023
13.43
 25,000 13.56 13.56 13.43 0 12,000 -0.2
04/07/2023
13.56
 32,100 13.47 13.56 13.43 7,200 18,100 -0.2
03/07/2023
13.47
 13,700 13.39 13.51 13.39 0 7,400 -0.1
30/06/2023
13.39
 34,900 13.47 13.47 13.39 0 19,700 -0.3
29/06/2023
13.47
 89,300 13.56 13.60 13.34 0 30,000 -0.5
28/06/2023
13.56
 71,700 13.56 13.81 13.56 0 35,700 -0.6
27/06/2023
13.56
 76,200 13.34 13.64 13.39 0 45,200 -0.7
26/06/2023
13.34
 123,900 13.47 13.51 13.26 0 69,000 -1.1
23/06/2023
13.47
 66,000 13.56 13.64 13.43 0 39,000 -0.6
22/06/2023
13.56
 91,200 13.56 13.64 13.56 300 46,500 -0.7
21/06/2023
13.56
 131,100 13.56 13.85 13.43 0 70,500 -1.1
20/06/2023
13.56
 48,500 13.64 13.64 13.43 0 26,500 -0.4
19/06/2023
13.64
 114,400 13.64 13.73 13.56 0 68,000 -1.1
16/06/2023
13.64
 54,200 13.64 13.77 13.51 0 24,500 -0.4
15/06/2023
13.64
 124,600 13.39 13.85 13.39 0 62,500 -1.0
14/06/2023
13.39
 42,900 13.43 13.43 13.34 0 18,700 -0.3
13/06/2023
13.43
 54,700 13.47 13.47 13.39 0 23,000 -0.4
12/06/2023
13.47
 26,300 13.34 13.47 13.30 0 17,100 -0.3
09/06/2023
13.34
 26,500 13.43 13.43 13.30 0 14,300 -0.2
08/06/2023
13.43
 29,000 13.51 13.51 13.39 0 18,400 -0.3
07/06/2023
13.51
 23,700 13.39 13.51 13.39 200 14,100 -0.2
06/06/2023
13.39
 25,700 13.34 13.47 13.34 0 14,900 -0.2
05/06/2023
13.34
 44,900 13.34 13.51 13.34 0 22,600 -0.4
02/06/2023
13.34
 19,600 13.34 13.39 13.30 0 12,000 -0.2
01/06/2023
13.34
 15,600 13.39 13.39 13.30 1,000 9,500 -0.1
31/05/2023
13.39
 28,200 13.51 13.51 13.34 1,000 12,100 -0.2
30/05/2023
13.51
 12,400 13.30 13.51 13.34 0 9,000 -0.1
29/05/2023
13.30
 52,000 13.30 13.60 13.26 300 28,200 -0.4
26/05/2023
13.30
 20,000 13.26 13.56 13.26 1,000 13,000 -0.2
25/05/2023
13.26
 39,400 13.56 13.68 13.22 0 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |