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
(2025-11-05) 		0.05 0.37% 569,400 -700 -0.0
13.35
13.65
13.45
2 tháng
(2025-10-06) 		-0.30 -2.19% 1,061,700 -8,700 -0.1
13.05
13.80
13.45
3 tháng
(2025-09-08) 		-0.45 -3.25% 1,461,200 -11,500 -0.2
13.05
13.85
13.45
6 tháng
(2025-06-09) 		-0.86 -6.06% 3,973,400 -42,000 -0.4
13.05
14.50
13.45
12 tháng
(2024-12-10) 		-0.59 -4.19% 7,579,700 -138,648 -1.9
12.55
15.01
13.45
24 tháng
(2023-12-18) 		1.31 10.87% 17,069,600 -179,999 -2.5
12.04
15.01
13.45
36 tháng
(2022-12-21) 		0.27 2.03% 25,846,000 -2,021,852 -32.0
12.04
15.01
13.45
60 tháng
(2020-12-31) 		-1.26 -8.59% 65,972,000 -1,116,755 -16.2
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
13.22
 2,300 13.56 13.56 12.96 0 0 0.0
16/02/2023
13.56
 1,500 13.22 13.56 13.22 0 0 0.0
15/02/2023
13.22
 11,100 13.68 14.07 12.96 5,600 5,000 0.0
14/02/2023
13.68
 0 13.68 13.68 13.68 0 0 0.0
13/02/2023
13.68
 100 13.68 13.68 13.68 0 0 0.0
10/02/2023
13.68
 1,400 13.56 13.68 13.30 0 0 0.0
09/02/2023
13.56
 1,500 13.39 13.64 13.56 0 0 0.0
08/02/2023
13.39
 0 13.39 13.39 13.39 0 0 0.0
07/02/2023
13.39
 4,100 13.56 13.56 13.39 0 0 0.0
06/02/2023
13.56
 3,400 13.56 13.73 13.56 0 0 0.0
03/02/2023
13.56
 1,300 13.56 13.56 13.56 0 0 0.0
02/02/2023
13.56
 5,100 13.77 13.77 13.56 0 0 0.0
01/02/2023
13.77
 4,700 13.68 13.90 13.60 0 0 0.0
31/01/2023
13.68
 10,800 13.73 13.73 13.56 0 0 0.0
30/01/2023
13.73
 11,400 13.73 13.73 13.64 0 0 0.0
27/01/2023
13.73
 3,100 13.56 14.23 13.68 0 0 0.0
19/01/2023
13.56
 4,400 13.64 13.85 13.56 0 0 0.0
18/01/2023
13.64
 6,300 13.51 13.64 13.39 0 0 0.0
17/01/2023
13.51
 2,200 13.51 13.51 13.51 0 0 0.0
16/01/2023
13.51
 4,100 13.47 13.51 13.47 0 0 0.0
13/01/2023
13.47
 1,000 13.43 13.47 13.13 0 0 0.0
12/01/2023
13.43
 1,800 13.51 13.51 13.30 0 0 0.0
11/01/2023
13.51
 4,300 13.81 13.81 13.47 1,000 0 0.0
10/01/2023
13.81
 2,800 13.39 13.81 13.05 1,000 0 0.0
09/01/2023
13.39
 1,100 13.39 13.39 13.39 500 0 0.0
06/01/2023
13.39
 10,400 13.81 13.81 13.39 3,500 0 0.1
05/01/2023
13.81
 1,000 13.81 14.07 13.81 0 0 0.0
04/01/2023
13.81
 3,800 13.73 14.15 13.81 1,000 0 0.0
03/01/2023
13.73
 5,500 14.40 14.40 13.56 1,000 0 0.0
30/12/2022
14.40
 12,200 13.60 14.40 12.79 0 1,000 -0.0
29/12/2022
13.60
 4,400 13.13 13.60 13.05 0 0 -0.0
28/12/2022
13.13
 300 13.05 13.13 13.13 0 0 -0.0
27/12/2022
13.05
 900 12.75 13.05 13.01 0 10 -0.0
26/12/2022
12.75
 2,800 13.13 13.13 12.71 0 0 0.0
23/12/2022
13.13
 2,800 12.96 13.22 13.01 0 0 0.0
22/12/2022
12.96
 7,800 13.13 13.13 12.37 0 0 0.0
21/12/2022
13.13
 6,700 13.34 13.47 13.05 0 0 0.0
20/12/2022
13.34
 4,500 13.51 13.51 13.22 0 0 0.0
19/12/2022
13.51
 9,700 13.73 13.73 13.39 0 0 0.0
16/12/2022
13.73
 4,200 13.90 13.90 13.47 0 0 0.0
15/12/2022
13.90
 2,500 13.64 13.90 13.47 0 0 0.0
14/12/2022
13.64
 11,200 13.81 13.81 13.64 0 0 0.0
13/12/2022
13.81
 10,900 13.56 13.90 13.64 0 0 0.0
12/12/2022
13.56
 5,600 13.05 13.73 13.56 0 0 0.0
09/12/2022
13.05
 18,200 13.85 13.85 13.05 0 0 0.0
08/12/2022
13.85
 3,000 14.02 14.23 13.73 1,100 0 0.0
07/12/2022
14.02
 10,000 14.40 14.40 13.98 4,100 0 0.1
06/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
06/12/2022
14.40
 25,600 14.23 14.74 14.15 17,800 0 0.3
05/12/2022
14.23
 83,400 13.88 14.55 13.84 31,600 3 0.6
02/12/2022
13.88
 9,700 13.88 14.08 13.84 4,000 0 0.1
01/12/2022
13.88
 23,600 14.00 14.23 13.84 2,000 0 0.0
30/11/2022
14.00
 12,900 13.76 14.23 13.84 6,100 0 0.1
29/11/2022
13.76
 7,100 13.84 14.08 13.68 3,800 200 0.1
28/11/2022
13.84
 20,500 13.44 14.04 13.05 7,600 0 0.1
25/11/2022
13.44
 400 13.09 13.56 13.44 100 0 0.0
24/11/2022
13.09
 12,300 13.52 13.76 13.09 8,100 0 0.1
23/11/2022
13.52
 6,700 13.84 13.84 13.48 3,500 300 0.1
22/11/2022
13.84
 14,100 13.36 13.84 13.40 5,000 0 0.1
21/11/2022
13.36
 25,500 13.09 13.52 13.13 10,600 0 0.2
18/11/2022
13.09
 23,200 13.29 13.29 12.57 17,000 100 0.3
17/11/2022
13.29
 300 13.29 13.29 12.42 0 100 -0.0
16/11/2022
13.29
 42,500 12.97 13.40 12.10 17,800 100 0.3
15/11/2022
12.97
 22,900 13.05 13.05 12.14 8,700 100 0.1
14/11/2022
13.05
 17,600 13.09 13.09 12.49 10,000 0 0.2
11/11/2022
13.09
 2,300 13.84 13.84 13.05 700 100 0.0
10/11/2022
13.84
 5,200 13.88 13.88 12.97 0 0 0.0
09/11/2022
13.88
 2,100 13.44 13.92 12.93 0 0 0.0
08/11/2022
13.44
 4,400 13.52 13.52 12.73 0 0 0.0
07/11/2022
13.52
 1,500 13.64 13.64 13.52 400 0 0.0
04/11/2022
13.64
 0 13.64 13.64 13.64 0 0 0.2
03/11/2022
13.64
 1,600 14.08 14.08 13.29 0 0 0.2
02/11/2022
14.08
 9,900 14.00 14.08 14.00 9,700 0 0.2
01/11/2022
14.00
 6,200 13.84 14.63 13.92 3,000 0 0.1
31/10/2022
13.84
 18,600 13.68 13.84 13.44 12,500 0 0.2
28/10/2022
13.68
 38,000 13.36 13.68 13.13 10,000 0 0.2
27/10/2022
13.36
 2,300 13.33 13.36 12.65 0 0 0
26/10/2022
13.33
 19,700 13.36 13.52 12.61 12,500 0 0.2
25/10/2022
13.36
 10,800 13.44 13.44 12.73 800 0 0.0
24/10/2022
13.44
 32,100 13.72 14.43 12.81 11,400 0 0.2
21/10/2022
13.72
 19,500 14.23 14.23 13.72 11,800 100 0.2
20/10/2022
14.23
 0 14.23 14.23 14.23 0 0 0
19/10/2022
14.23
 29,400 14.63 14.63 14.16 10,200 0 0.2
18/10/2022
14.63
 400 14.71 14.71 14.16 0 0 0.0
17/10/2022
14.71
 8,400 14.71 14.71 14.08 2,000 9 0.0
14/10/2022
14.71
 5,500 14.35 14.71 14.23 1,000 100 0.0
13/10/2022
14.35
 3,000 13.44 14.35 13.48 0 0 0.1
12/10/2022
13.44
 5,200 13.40 13.48 13.05 0 0 0.1
11/10/2022
13.40
 17,700 13.29 13.84 13.29 7,000 0 0.1
10/10/2022
13.29
 11,100 13.92 14.31 13.29 5,200 0 0.1
07/10/2022
13.92
 26,900 14.31 14.39 13.92 17,400 0 0.3
06/10/2022
14.31
 10,500 14.16 14.31 14.27 7,500 0 0.1
05/10/2022
14.16
 4,900 14.31 14.87 13.56 0 0 0.0
04/10/2022
14.31
 17,700 14.63 14.63 14.23 2,400 0 0.0
03/10/2022
14.63
 3,600 14.71 14.71 13.96 2,500 0 0.0
30/09/2022
14.71
 33,600 14.23 14.71 14.00 11,500 0 0.2
29/09/2022
14.23
 15,900 14.63 14.71 14.23 3,800 0 0.1
28/09/2022
14.63
 1,300 14.63 14.87 14.55 0 0 0.1
27/09/2022
14.63
 6,700 14.51 14.63 14.43 0 0 0.1
26/09/2022
14.51
 8,000 15.06 15.06 14.51 4,400 0 0.1
23/09/2022
15.06
 6,400 15.18 15.18 15.03 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |