Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.20
0.10
(0.71%)
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
(2026-02-23) 		-0.55 -3.72% 7,475,100 9,900 0.1
13.95
17.90
14.10
2 tháng
(2026-01-15) 		-0.45 -3.06% 8,982,400 -10,700 -0.2
13.90
17.90
14.10
3 tháng
(2025-12-16) 		0.70 5.17% 9,937,700 7,100 0.1
13.35
17.90
14.10
6 tháng
(2025-09-17) 		0.40 2.89% 11,373,400 -6,500 -0.1
13.05
17.90
14.10
12 tháng
(2025-03-21) 		-0.34 -2.33% 15,495,700 -80,334 -1.1
12.55
17.90
14.10
24 tháng
(2024-03-26) 		1.60 12.68% 25,969,200 -3,356 0.0
12.13
17.90
14.10
36 tháng
(2023-04-03) 		0.69 5.11% 34,803,400 -2,019,415 -32.5
12.04
17.90
14.10
60 tháng
(2021-04-12) 		0.91 6.82% 71,429,100 -767,115 -9.5
11.73
23
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
15.18
 7,000 15.18 15.18 14.87 4,000 0 0.1
21/09/2022
15.18
 2,700 15.42 15.42 15.18 1,300 9 0.0
20/09/2022
15.42
 2,800 15.03 15.78 14.91 700 0 0.0
19/09/2022
15.03
 7,300 15.26 15.26 14.71 4,200 0 0.1
16/09/2022
15.26
 30,500 15.38 15.38 15.22 20,700 132 0.4
15/09/2022
15.38
 7,200 15.22 15.50 15.22 700 0 0.4
14/09/2022
15.22
 34,900 15.18 15.34 15.18 20,800 0 0.2
13/09/2022
15.18
 1,300 15.58 15.58 15.18 0 0 0.2
12/09/2022
15.58
 12,400 15.62 15.62 15.54 7,100 10 0.2
09/09/2022
15.62
 19,600 15.62 15.62 15.54 11,500 0 0.2
08/09/2022
15.62
 5,300 15.58 15.70 15.54 3,900 0 0.1
07/09/2022
15.58
 12,300 15.90 15.90 15.58 8,500 2,400 0.1
06/09/2022
15.90
 20,500 15.93 16.21 15.86 16,200 0 0.3
05/09/2022
15.93
 30,500 15.97 15.97 15.82 17,800 0 0.4
31/08/2022
15.97
 10,200 15.97 15.97 15.82 1,000 0 0.0
30/08/2022
15.97
 22,200 15.82 16.53 15.82 10,100 0 0.2
29/08/2022
15.82
 43,900 15.82 15.82 15.42 17,500 0 0.4
26/08/2022
15.82
 16,400 16.29 16.29 15.82 0 0 0.3
25/08/2022
16.29
 4,100 16.41 17.00 16.25 0 0 0.3
24/08/2022
16.41
 13,200 16.57 16.61 16.41 0 0 0.3
23/08/2022
16.57
 45,500 16.53 17.08 16.29 0 0 0.3
22/08/2022
16.53
 900 16.53 16.80 15.86 0 0 0.3
19/08/2022
16.53
 2,500 16.53 16.84 16.53 0 0 0.3
18/08/2022
16.53
 17,000 16.57 16.57 16.05 0 0 0.3
17/08/2022
16.57
 47,500 15.62 16.65 15.66 13,400 1,000 0.3
16/08/2022
15.62
 19,400 15.62 15.78 15.50 10,900 0 0.2
15/08/2022
15.62
 30,600 15.58 15.74 15.58 21,000 0 0.4
12/08/2022
15.58
 6,900 15.58 15.58 15.50 6,400 0 0.1
11/08/2022
15.58
 26,000 15.50 15.66 15.58 15,900 900 0.3
10/08/2022
15.50
 13,200 15.42 15.58 15.34 10,300 0 0.2
09/08/2022
15.42
 40,600 15.26 15.58 15.26 14,700 3,500 0.2
08/08/2022
15.26
 20,500 15.22 15.38 15.22 12,300 0 0.2
05/08/2022
15.22
 1,200 15.10 15.22 15.14 500 0 0.0
04/08/2022
15.10
 5,300 15.22 15.22 15.03 2,800 0 0.1
03/08/2022
15.22
 11,200 15.22 15.26 15.03 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |