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)
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
02/08/2022
15.22
 12,500 15.26 15.26 15.03 6,200 0 0.1
01/08/2022
15.26
 38,600 15.42 15.42 14.63 21,700 0 0.4
29/07/2022
15.42
 2,200 15.46 15.74 15.42 1,400 0 0.0
28/07/2022
15.46
 7,400 15.42 15.74 15.46 4,300 200 0.1
27/07/2022
15.42
 6,400 15.42 15.62 15.26 5,400 0 0.1
26/07/2022
15.42
 11,600 15.03 15.66 15.03 4,800 0 0.1
25/07/2022
15.03
 24,900 14.87 15.42 14.87 15,800 0 0.3
22/07/2022
14.87
 5,300 14.95 14.95 14.83 13,300 300 0.1
21/07/2022
14.95
 11,300 15.06 15.06 14.95 8,000 0 0.2
20/07/2022
15.06
 25,300 15.03 15.14 15.03 18,200 0 0.3
19/07/2022
15.03
 12,900 15.03 15.03 14.79 10,200 0 0.2
18/07/2022
15.03
 9,000 15.18 15.18 14.87 5,000 0 0.1
15/07/2022
15.18
 25,800 15.06 15.26 15.10 22,600 0 0.4
14/07/2022
15.06
 9,900 15.10 15.18 15.06 6,900 0 0.1
13/07/2022
15.10
 12,400 15.03 15.18 14.91 8,400 0 0.2
12/07/2022
15.03
 8,600 14.59 15.03 14.63 4,500 0 0.1
11/07/2022
14.59
 30,600 14.87 15.06 14.47 26,000 0 0.5
08/07/2022
14.87
 5,700 14.67 14.91 14.87 10,300 700 0.5
07/07/2022
14.67
 8,200 14.63 15.03 14.63 5,100 0 0.1
06/07/2022
14.63
 33,900 14.63 15.03 14.23 29,300 0 0.5
05/07/2022
14.63
 7,900 15.06 15.06 14.39 600 0 0.0
04/07/2022
15.06
 29,900 15.10 15.34 15.03 15,200 400 0.3
01/07/2022
15.10
 14,500 15.03 15.10 14.87 7,800 0 0.1
30/06/2022
15.03
 24,300 14.63 15.03 14.16 17,300 8,900 0.2
29/06/2022
14.63
 19,800 14.47 14.63 14.23 9,900 100 0.2
28/06/2022
14.47
 1,500 14.04 14.55 13.96 0 0 -0.0
27/06/2022
14.04
 2,200 14.12 14.23 13.84 0 700 -0.0
24/06/2022
14.12
 15,100 14.23 14.39 13.84 4,400 400 0.1
23/06/2022
14.23
 19,200 14.23 14.27 13.84 13,300 300 0.2
22/06/2022
14.23
 9,100 14.04 14.67 14.04 4,200 600 0.1
21/06/2022
14.04
 34,300 14.43 14.79 13.44 11,700 500 0.2
20/06/2022
14.43
 22,000 15.10 15.10 14.35 13,200 600 0.2
17/06/2022
15.10
 34,300 15.18 15.42 15.03 25,000 500 0.5
16/06/2022
15.18
 16,700 15.03 15.66 15.03 10,100 900 0.2
15/06/2022
15.03
 27,400 15.26 15.70 14.91 21,200 500 0.4
14/06/2022
15.26
 38,000 15.22 15.74 15.22 22,700 4,500 0.4
13/06/2022
15.22
 62,100 16.29 16.29 15.22 0 1,300 -0.0
10/06/2022
16.29
 17,700 16.53 16.57 16.13 0 1,300 -0.0
09/06/2022
16.53
 16,500 16.45 16.57 16.33 0 1,100 -0.0
08/06/2022
16.45
 40,800 16.45 16.92 16.45 0 1,000 -0.0
07/06/2022
16.45
 24,300 16.53 16.80 15.90 0 0 0
06/06/2022
16.53
 45,200 16.41 17.08 16.33 0 1,200 -0.0
03/06/2022
16.41
 46,500 16.13 16.53 16.13 27,600 4,900 0.5
02/06/2022
16.13
 24,800 16.29 16.29 16.05 500 3,100 -0.1
01/06/2022
16.29
 33,400 16.33 16.37 15.97 1,000 100 0.0
31/05/2022
16.33
 48,200 16.53 16.61 15.82 5,500 0 0.1
30/05/2022
16.53
 39,100 16.88 16.92 16.21 700 6,400 -0.1
27/05/2022: Cổ tức tiền mặt tỉ lệ: 14%
27/05/2022
16.88
 28,100 16.77 17.32 16.77 0 8,700 -0.2
26/05/2022
16.77
 74,600 15.87 16.91 16.32 1,100 400 0.0
25/05/2022
15.87
 56,500 14.84 15.87 15.36 13,600 200 0.3
24/05/2022
14.84
 52,100 15.13 15.39 14.84 36,200 1,800 0.7
23/05/2022
15.13
 76,500 14.98 15.43 15.13 52,400 200 1.1
20/05/2022
14.98
 46,800 14.91 15.21 14.95 30,700 0 0.6
19/05/2022
14.91
 23,300 14.73 14.98 14.47 100 0 0.0
18/05/2022
14.73
 16,600 14.65 14.84 14.54 1,300 0 0.0
17/05/2022
14.65
 50,300 14.17 14.69 14.17 15,500 0 0.3
16/05/2022
14.17
 41,900 13.95 14.65 13.76 11,300 300 0.2
13/05/2022
13.95
 50,700 14.17 14.24 13.80 30,300 18,100 0.2
12/05/2022
14.17
 36,700 14.84 14.84 14.17 31,600 3,100 0.6
11/05/2022
14.84
 23,900 14.13 14.84 14.58 10,300 700 0.2
10/05/2022
14.13
 39,600 14.13 14.17 13.80 20,200 400 0.4
09/05/2022
14.13
 118,900 14.91 15.21 14.02 59,200 900 1.1
06/05/2022
14.91
 37,200 15.73 15.73 14.76 4,300 600 0.1
05/05/2022
15.73
 35,300 15.87 15.91 15.65 0 1,500 -0.0
04/05/2022
15.87
 53,700 15.99 16.02 15.73 2,300 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |