Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
0.05
(0.35%)
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)
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
24/05/2023
13.56
 9,800 13.73 13.73 13.56 300 4,100 -0.1
23/05/2023
13.73
 16,600 13.56 13.85 13.56 0 6,700 -0.1
22/05/2023
13.56
 5,300 13.47 13.56 13.47 0 2,700 -0.0
19/05/2023
13.47
 13,900 13.43 13.51 13.22 600 7,700 -0.1
18/05/2023
13.43
 7,000 13.47 13.47 13.43 0 4,700 -0.1
17/05/2023
13.47
 6,600 13.47 13.51 13.47 0 3,000 -0.0
16/05/2023
13.47
 22,100 13.39 13.56 13.39 0 8,100 -0.1
15/05/2023
13.39
 36,100 13.34 13.56 13.34 0 22,400 -0.4
12/05/2023
13.34
 24,200 13.34 13.39 13.34 0 12,000 -0.2
11/05/2023
13.34
 63,900 13.22 13.39 13.30 0 59,400 -0.9
10/05/2023
13.22
 77,100 13.39 13.39 13.13 0 46,800 -0.7
09/05/2023
13.39
 700 13.39 13.56 13.39 0 0 0
08/05/2023
13.39
 3,900 13.39 13.43 13.39 100 3,200 -0.0
05/05/2023
13.39
 2,100 13.30 13.39 13.30 400 1,600 -0.0
04/05/2023
13.30
 27,600 13.30 13.51 13.30 200 23,700 -0.4
28/04/2023
13.30
 18,300 13.81 13.81 13.22 0 12,800 -0.2
27/04/2023
13.81
 1,000 13.51 13.81 13.51 900 200 0.0
26/04/2023
13.51
 5,400 13.34 13.56 13.51 0 2,500 -0.0
25/04/2023
13.34
 1,700 13.39 13.39 13.13 0 1,202 -0.0
24/04/2023
13.39
 0 13.39 13.39 13.39 0 20 0
21/04/2023
13.39
 3,100 13.34 13.64 13.39 0 0 -0.4
20/04/2023
13.34
 48,600 13.51 13.51 13.22 0 27,100 -0.4
19/04/2023
13.51
 6,500 13.64 13.64 13.47 0 3,100 -0.0
18/04/2023
13.64
 100 13.64 13.64 13.64 0 0 -0.2
17/04/2023
13.64
 14,500 13.73 13.73 13.56 200 12,594 -0.2
14/04/2023
13.73
 6,100 13.90 13.90 13.56 100 3,500 -0.1
13/04/2023
13.90
 4,800 13.90 13.90 13.43 0 4,000 -0.1
12/04/2023
13.90
 1,100 13.81 13.90 13.81 0 0 0.0
11/04/2023
13.81
 2,900 13.73 13.90 13.81 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |