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)
09/10/2023
12.45
 24,100 12.45 12.69 12.45 800 0 0.0
06/10/2023
12.45
 41,900 12.45 12.45 12.34 0 0 0
05/10/2023
12.45
 28,900 12.41 12.57 12.30 0 0 0
04/10/2023
12.41
 32,300 12.41 12.41 12.26 0 0 0
03/10/2023
12.41
 49,300 12.61 12.61 12.34 0 0 0
02/10/2023
12.61
 20,300 12.69 12.69 12.45 3,300 200 0.0
29/09/2023
12.69
 10,600 12.77 12.77 12.61 0 0 0
28/09/2023
12.77
 53,200 12.45 12.85 12.61 0 2,600 -0.0
27/09/2023
12.45
 23,000 12.45 12.49 12.30 0 0 0
26/09/2023
12.45
 33,700 12.45 12.57 12.34 0 0 0
25/09/2023
12.45
 61,000 12.57 13.20 12.45 0 200 -0.0
22/09/2023
12.57
 42,900 12.69 12.69 12.37 0 0 0
21/09/2023
12.69
 31,800 12.89 12.89 12.61 0 0 0
20/09/2023
12.89
 20,900 12.69 12.93 12.69 300 0 0.0
19/09/2023
12.69
 116,300 12.93 12.93 12.45 0 1,500 -0.0
18/09/2023
12.93
 20,500 12.97 12.97 12.77 0 0 0
15/09/2023
12.97
 143,100 12.97 13.32 12.85 0 0 0
14/09/2023
12.97
 81,100 13.01 13.16 12.93 0 0 0
13/09/2023
13.01
 132,500 12.69 13.01 12.65 0 0 0
12/09/2023
12.69
 16,600 12.77 12.77 12.65 0 0 0
11/09/2023
12.77
 44,800 12.65 12.81 12.61 0 0 0
08/09/2023
12.65
 51,700 12.61 12.65 12.57 0 0 0
07/09/2023
12.61
 37,500 12.61 12.69 12.57 0 0 0
06/09/2023
12.61
 66,400 12.65 12.65 12.57 0 18,500 -0.3
05/09/2023
12.65
 65,700 12.45 12.69 12.53 0 19,000 -0.3
31/08/2023
12.45
 39,700 12.41 12.53 12.37 100 0 0.0
30/08/2023
12.41
 20,500 12.37 12.41 12.30 100 0 0.0
29/08/2023
12.37
 36,800 12.41 12.41 12.06 0 0 0
28/08/2023
12.41
 33,800 12.30 12.41 12.22 0 0 0
25/08/2023
12.30
 10,700 12.37 12.37 12.22 0 0 0
24/08/2023
12.37
 5,400 12.45 12.45 12.18 0 0 0
23/08/2023
12.45
 12,500 12.30 12.53 12.22 3,600 0 0.1
22/08/2023
12.30
 6,500 12.26 12.45 12.06 1,800 0 0.0
21/08/2023
12.26
 61,500 12.30 12.30 12.10 0 0 0
18/08/2023
12.30
 90,500 12.61 12.61 12.30 0 0 0
17/08/2023
12.61
 88,200 12.61 12.65 12.45 10,000 0 0.2
16/08/2023
12.61
 52,600 12.69 12.69 12.57 0 0 0
15/08/2023
12.69
 16,600 12.69 12.77 12.65 0 0 0
14/08/2023
12.69
 43,200 12.77 12.89 12.61 0 0 0
11/08/2023
12.77
 46,000 12.77 12.85 12.61 0 0 0
10/08/2023
12.77
 58,600 12.73 12.89 12.65 0 100 -0.0
09/08/2023
12.73
 53,000 12.77 12.85 12.69 0 0 0
08/08/2023
12.77
 51,800 12.61 12.77 12.61 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 3%
07/08/2023
12.61
 59,500 12.53 12.69 12.61 0 0 0
04/08/2023
12.53
 58,000 12.38 12.57 12.42 14,100 23,800 -0.2
03/08/2023
12.38
 61,500 12.53 12.53 12.38 0 23,200 -0.4
02/08/2023
12.53
 133,300 12.65 12.69 12.46 0 68,400 -1.1
01/08/2023
12.65
 65,800 12.65 12.65 12.57 7,100 31,600 -0.4
31/07/2023
12.65
 100,800 12.57 12.65 12.57 600 58,600 -0.9
28/07/2023
12.57
 263,900 12.49 12.61 12.49 0 137,000 -2.2
27/07/2023
12.49
 80,500 12.65 12.65 12.42 100 34,400 -0.6
26/07/2023
12.65
 37,400 12.65 12.69 12.53 0 17,300 -0.3
25/07/2023
12.65
 171,000 12.65 12.69 12.49 0 83,100 -1.3
24/07/2023
12.65
 64,500 12.73 12.76 12.57 0 33,600 -0.6
21/07/2023
12.73
 125,300 12.53 13.00 12.69 0 62,000 -1.0
20/07/2023
12.53
 77,700 12.46 12.53 12.38 0 42,700 -0.7
19/07/2023
12.46
 58,900 12.34 12.46 12.34 0 30,000 -0.5
18/07/2023
12.34
 81,000 12.38 12.42 12.34 0 31,500 -0.5
17/07/2023
12.38
 32,800 12.42 12.46 12.34 0 14,800 -0.2
14/07/2023
12.42
 36,900 12.38 12.46 12.34 0 19,100 -0.3
13/07/2023
12.38
 18,100 12.38 12.38 12.34 0 9,300 -0.1
12/07/2023
12.38
 34,700 12.42 12.46 12.34 0 16,700 -0.3
11/07/2023
12.42
 9,100 12.42 12.49 12.38 0 4,400 -0.1
10/07/2023
12.42
 63,500 12.22 12.49 12.18 2,700 30,100 -0.4
07/07/2023
12.22
 27,100 12.22 12.30 12.18 0 14,000 -0.2
06/07/2023
12.22
 52,300 12.26 12.30 12.18 0 19,400 -0.3
05/07/2023
12.26
 25,000 12.38 12.38 12.26 0 12,000 -0.2
04/07/2023
12.38
 32,100 12.30 12.38 12.26 7,200 18,100 -0.2
03/07/2023
12.30
 13,700 12.22 12.34 12.22 0 7,400 -0.1
30/06/2023
12.22
 34,900 12.30 12.30 12.22 0 19,700 -0.3
29/06/2023
12.30
 89,300 12.38 12.42 12.18 0 30,000 -0.5
28/06/2023
12.38
 71,700 12.38 12.61 12.38 0 35,700 -0.6
27/06/2023
12.38
 76,200 12.18 12.46 12.22 0 45,200 -0.7
26/06/2023
12.18
 123,900 12.30 12.34 12.11 0 69,000 -1.1
23/06/2023
12.30
 66,000 12.38 12.46 12.26 0 39,000 -0.6
22/06/2023
12.38
 91,200 12.38 12.46 12.38 300 46,500 -0.7
21/06/2023
12.38
 131,100 12.38 12.65 12.26 0 70,500 -1.1
20/06/2023
12.38
 48,500 12.46 12.46 12.26 0 26,500 -0.4
19/06/2023
12.46
 114,400 12.46 12.53 12.38 0 68,000 -1.1
16/06/2023
12.46
 54,200 12.46 12.57 12.34 0 24,500 -0.4
15/06/2023
12.46
 124,600 12.22 12.65 12.22 0 62,500 -1.0
14/06/2023
12.22
 42,900 12.26 12.26 12.18 0 18,700 -0.3
13/06/2023
12.26
 54,700 12.30 12.30 12.22 0 23,000 -0.4
12/06/2023
12.30
 26,300 12.18 12.30 12.15 0 17,100 -0.3
09/06/2023
12.18
 26,500 12.26 12.26 12.15 0 14,300 -0.2
08/06/2023
12.26
 29,000 12.34 12.34 12.22 0 18,400 -0.3
07/06/2023
12.34
 23,700 12.22 12.34 12.22 200 14,100 -0.2
06/06/2023
12.22
 25,700 12.18 12.30 12.18 0 14,900 -0.2
05/06/2023
12.18
 44,900 12.18 12.34 12.18 0 22,600 -0.4
02/06/2023
12.18
 19,600 12.18 12.22 12.15 0 12,000 -0.2
01/06/2023
12.18
 15,600 12.22 12.22 12.15 1,000 9,500 -0.1
31/05/2023
12.22
 28,200 12.34 12.34 12.18 1,000 12,100 -0.2
30/05/2023
12.34
 12,400 12.15 12.34 12.18 0 9,000 -0.1
29/05/2023
12.15
 52,000 12.15 12.42 12.11 300 28,200 -0.4
26/05/2023
12.15
 20,000 12.11 12.38 12.11 1,000 13,000 -0.2
25/05/2023
12.11
 39,400 12.38 12.49 12.07 0 15,000 -0.2
24/05/2023
12.38
 9,800 12.53 12.53 12.38 300 4,100 -0.1
23/05/2023
12.53
 16,600 12.38 12.65 12.38 0 6,700 -0.1
22/05/2023
12.38
 5,300 12.30 12.38 12.30 0 2,700 -0.0
19/05/2023
12.30
 13,900 12.26 12.34 12.07 600 7,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |