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)
10/04/2023
13.73
 4,500 13.90 13.90 13.73 0 0 0.0
07/04/2023
13.90
 873,400 13.64 13.90 13.47 200 0 0.0
06/04/2023
13.64
 13,800 13.64 13.81 13.56 10,700 0 0.2
05/04/2023
13.64
 43,300 13.90 14.23 13.64 12,600 0 0.2
04/04/2023
13.90
 5,500 13.56 13.90 13.39 1,600 0 0.0
03/04/2023
13.56
 17,800 13.39 13.73 13.39 11,200 0 0.2
31/03/2023
13.39
 910,300 13.22 13.56 13.30 0 0 -0.0
30/03/2023
13.22
 1,600 13.22 13.30 13.22 0 0 -0.0
29/03/2023
13.22
 700 13.30 13.30 13.22 0 0 -0.0
28/03/2023
13.30
 0 13.30 13.30 13.30 0 0 -0.0
27/03/2023
13.30
 13,700 13.34 13.56 13.30 0 20 -0.0
24/03/2023
13.34
 2,200 13.30 13.34 13.30 0 0 0
23/03/2023
13.30
 800 13.39 13.39 13.30 0 300 -0.0
22/03/2023
13.39
 1,300 13.51 13.51 13.39 0 0 0
21/03/2023
13.51
 1,900 13.56 13.56 13.30 0 0 0.0
20/03/2023
13.56
 6,700 13.47 13.56 13.22 0 0 -0.0
17/03/2023
13.47
 3,800 13.26 13.60 12.75 0 3,100 -0.0
16/03/2023
13.26
 1,700 13.56 13.56 13.26 0 1,100 -0.0
15/03/2023
13.56
 4,400 13.64 13.64 13.39 0 0 -0.0
14/03/2023
13.64
 400 13.39 13.64 13.39 0 0 -0.0
13/03/2023
13.39
 5,300 13.39 13.68 13.39 0 0 -0.0
10/03/2023
13.39
 800 13.39 13.39 13.30 0 0 -0.0
09/03/2023
13.39
 1,000 13.51 13.51 13.39 0 0 -0.0
08/03/2023
13.51
 600 13.51 13.51 13.51 0 7 -0.0
07/03/2023
13.51
 1,100 13.56 13.56 13.51 0 0 0.0
06/03/2023
13.56
 4,300 13.56 13.56 13.56 0 0 0.0
03/03/2023
13.56
 1,600 13.64 13.64 13.56 0 0 0.0
02/03/2023
13.64
 2,100 13.68 13.73 13.39 1,500 0 0.0
01/03/2023
13.68
 100 13.39 13.68 13.68 0 0 0.0
28/02/2023
13.39
 1,200 13.39 13.39 13.22 0 0 0.0
27/02/2023
13.39
 300 13.56 13.56 13.39 0 0 0.0
24/02/2023
13.56
 2,500 13.30 13.77 13.56 0 0 0.0
23/02/2023
13.30
 2,200 13.56 13.56 13.30 0 0 0.0
22/02/2023
13.56
 10,200 13.64 13.64 13.43 0 0 0.0
21/02/2023
13.64
 3,200 13.56 13.64 13.56 0 0 0.0
20/02/2023
13.56
 2,600 13.22 14.07 13.56 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |