Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.75
-0.15
(-1.08%)
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
(2026-08-18) 		1.15 9.02% 1,729,000 -13,400 0
12.65
14.85
13.75
2 tháng
(2026-07-20) 		2.10 17.80% 2,422,500 -13,400 0
11.80
14.85
13.75
3 tháng
(2026-06-19) 		1.35 10.76% 2,803,300 -13,400 0
11.80
14.85
13.75
6 tháng
(2026-03-23) 		1.62 13.19% 5,702,900 -13,400 0
11.80
14.85
13.75
12 tháng
(2025-09-22) 		1.39 11.12% 18,762,100 -13,400 0
11.80
16.34
13.75
24 tháng
(2024-09-27) 		1.81 14.97% 28,582,400 -13,400 0
11.45
16.34
13.75
36 tháng
(2023-10-03) 		1.49 11.97% 38,892,000 -13,400 0
11
16.34
13.75
60 tháng
(2021-10-13) 		-5.47 -28.24% 72,217,000 1,509,627 30.8
11
19.91
13.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
12.37
 5,400 12.18 12.41 12.18 0 0 0
23/08/2023
12.45
 12,500 12.53 12.53 12.22 0 0 0
22/08/2023
12.30
 6,500 12.26 12.45 12.06 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 12.49 12.61 12.30 0 0 0
17/08/2023
12.61
 88,200 12.65 12.65 12.45 0 0 0
16/08/2023
12.61
 52,600 12.69 12.69 12.57 0 0 0
15/08/2023
12.69
 16,600 12.77 12.77 12.65 0 0 0
14/08/2023
12.69
 43,200 12.89 12.89 12.61 0 0 0
11/08/2023
12.77
 46,000 12.85 12.85 12.61 0 0 0
10/08/2023
12.77
 58,600 12.81 12.89 12.65 0 0 0
09/08/2023
12.73
 53,000 12.85 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 12.65 12.69 12.61 0 0 0
04/08/2023
12.53
 58,000 12.57 12.57 12.42 0 0 0
03/08/2023
12.38
 61,500 12.53 12.53 12.38 0 0 0
02/08/2023
12.53
 133,300 12.69 12.69 12.46 0 0 0
01/08/2023
12.65
 65,800 12.65 12.65 12.57 0 0 0
31/07/2023
12.65
 100,800 12.57 12.65 12.57 0 0 0
28/07/2023
12.57
 263,900 12.57 12.61 12.49 0 0 0
27/07/2023
12.49
 80,500 12.65 12.65 12.42 0 0 0
26/07/2023
12.65
 37,400 12.69 12.69 12.53 0 0 0
25/07/2023
12.65
 171,000 12.65 12.69 12.49 0 0 0
24/07/2023
12.65
 64,500 12.73 12.76 12.57 0 0 0
21/07/2023
12.69
 136,300 12.88 13.00 12.69 0 0 0
20/07/2023
12.53
 77,700 12.46 12.53 12.38 0 0 0
19/07/2023
12.46
 58,900 12.42 12.46 12.34 0 0 0
18/07/2023
12.34
 81,000 12.42 12.42 12.34 0 0 0
17/07/2023
12.38
 32,800 12.38 12.46 12.34 0 0 0
14/07/2023
12.38
 38,400 12.42 12.46 12.34 0 0 0
13/07/2023
12.38
 18,100 12.38 12.38 12.34 0 0 0
12/07/2023
12.38
 34,700 12.38 12.46 12.34 0 0 0
11/07/2023
12.42
 9,100 12.49 12.49 12.38 0 0 0
10/07/2023
12.42
 63,500 12.22 12.49 12.18 0 0 0
07/07/2023
12.22
 27,100 12.22 12.30 12.18 0 0 0
06/07/2023
12.22
 52,300 12.30 12.30 12.18 0 0 0
05/07/2023
12.26
 25,000 12.38 12.38 12.26 0 0 0
04/07/2023
12.30
 32,400 12.30 12.38 12.26 0 0 0
03/07/2023
12.30
 13,700 12.22 12.34 12.22 0 0 0
30/06/2023
12.22
 34,900 12.30 12.30 12.22 0 0 0
29/06/2023
12.30
 89,400 12.38 12.42 12.18 0 0 0
28/06/2023
12.38
 81,700 12.61 12.61 12.38 0 0 0
27/06/2023
12.38
 76,200 12.22 12.46 12.22 0 0 0
26/06/2023
12.22
 128,000 12.34 12.34 12.11 0 0 0
23/06/2023
12.34
 68,000 12.46 12.46 12.26 0 0 0
22/06/2023
12.38
 91,200 12.42 12.46 12.38 0 0 0
21/06/2023
12.38
 131,100 12.46 12.65 12.26 0 0 0
20/06/2023
12.38
 48,500 12.46 12.46 12.26 0 0 0
19/06/2023
12.46
 114,400 12.46 12.53 12.38 0 0 0
16/06/2023
12.46
 54,200 12.57 12.57 12.34 0 0 0
15/06/2023
12.46
 124,600 12.22 12.65 12.22 0 0 0
14/06/2023
12.22
 42,900 12.26 12.26 12.18 0 0 0
13/06/2023
12.26
 54,700 12.30 12.30 12.22 0 0 0
12/06/2023
12.30
 26,300 12.18 12.30 12.15 0 0 0
09/06/2023
12.18
 26,500 12.18 12.18 12.15 0 0 0
08/06/2023
12.26
 29,000 12.34 12.34 12.22 0 0 0
07/06/2023
12.34
 23,700 12.22 12.34 12.22 0 0 0
06/06/2023
12.22
 25,700 12.30 12.30 12.18 0 0 0
05/06/2023
12.18
 44,900 12.18 12.34 12.18 0 0 0
02/06/2023
12.18
 19,600 12.18 12.22 12.15 0 0 0
01/06/2023
12.18
 15,600 12.18 12.22 12.15 0 0 0
31/05/2023
12.22
 28,200 12.22 12.30 12.18 0 0 0
30/05/2023
12.34
 12,400 12.34 12.34 12.18 0 0 0
29/05/2023
12.15
 52,000 12.42 12.42 12.11 0 0 0
26/05/2023
12.15
 20,000 12.11 12.38 12.11 0 0 0
25/05/2023
12.11
 39,400 12.49 12.49 12.07 0 0 0
24/05/2023
12.38
 9,800 12.53 12.53 12.38 0 0 0
23/05/2023
12.53
 16,600 12.38 12.65 12.38 0 0 0
22/05/2023
12.38
 5,300 12.30 12.38 12.30 0 0 0
19/05/2023
12.30
 13,900 12.07 12.34 12.07 0 0 0
18/05/2023
12.26
 8,600 12.30 12.30 12.26 0 0 0
17/05/2023
12.30
 6,600 12.34 12.34 12.30 0 0 0
16/05/2023
12.30
 22,100 12.34 12.38 12.22 0 0 0
15/05/2023
12.22
 36,100 12.18 12.38 12.18 0 0 0
12/05/2023
12.18
 24,200 12.18 12.22 12.18 0 0 0
11/05/2023
12.18
 63,900 12.18 12.22 12.15 0 0 0
10/05/2023
12.07
 77,100 12.22 12.22 11.99 0 0 0
09/05/2023
12.22
 700 12.38 12.38 12.22 0 0 0
08/05/2023
12.22
 3,900 12.22 12.26 12.22 0 0 0
05/05/2023
12.22
 2,100 12.15 12.22 12.15 0 0 0
04/05/2023
12.15
 29,900 12.34 12.34 12.15 0 0 0
03/05/2023
12.38
 1,600 12.46 12.46 12.38 0 0 0
02/05/2023
12.38
 1,300 12.38 12.38 12.38 0 0 0
01/05/2023
12.61
 1,000 12.84 12.84 12.61 0 0 0
28/04/2023
12.22
 20,100 12.15 12.38 12.07 0 0 0
27/04/2023
12.61
 1,000 12.34 12.61 12.34 0 0 0
26/04/2023
12.34
 5,400 12.38 12.38 12.34 0 0 0
25/04/2023
12.18
 1,700 11.99 12.22 11.99 0 0 0
24/04/2023
12.22
 0 12.22 12.22 12.22 0 0 0
21/04/2023
12.22
 3,100 12.38 12.46 12.22 0 0 0
20/04/2023
12.18
 48,600 12.34 12.34 12.07 0 0 0
19/04/2023
12.34
 6,500 12.46 12.46 12.30 0 0 0
18/04/2023
12.46
 100 12.46 12.46 12.46 0 0 0
17/04/2023
12.46
 14,500 12.46 12.53 12.38 0 0 0
14/04/2023
12.53
 6,100 12.46 12.53 12.38 0 0 0
13/04/2023
12.69
 4,800 12.26 12.69 12.26 0 0 0
12/04/2023
12.69
 1,100 12.61 12.69 12.61 0 0 0
11/04/2023
12.61
 2,900 12.69 12.69 12.61 0 0 0
10/04/2023
12.53
 4,500 12.61 12.61 12.53 0 0 0
07/04/2023
12.69
 873,400 12.46 12.69 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |