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
(2026-08-17) 		0.10 0.68% 4,491,000 0 0
12.25
14.75
13.90
2 tháng
(2026-07-20) 		0.10 0.68% 8,403,600 0 0
12.20
15.25
13.90
3 tháng
(2026-06-18) 		1.38 10.27% 12,413,600 0 0
12.20
15.25
13.90
6 tháng
(2026-03-20) 		1.38 10.27% 24,092,900 0 0
11.32
15.25
13.90
12 tháng
(2025-09-22) 		1.38 10.27% 47,085,900 0 0
11.23
16.34
13.90
24 tháng
(2024-09-26) 		2.34 18.66% 86,415,000 0 0
11.23
16.34
13.90
36 tháng
(2023-10-02) 		2.12 16.66% 125,270,400 0 0
11.11
16.34
13.90
60 tháng
(2021-10-12) 		-4.59 -23.61% 181,084,600 1,523,827 30.8
10.83
19.91
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
13.75
 162,700 13.90 13.90 13.50 2,500 40,600 0
16/09/2026
13.90
 91,600 14.65 14.90 13.90 0 13,400 0
15/09/2026
14.85
 80,200 14.80 14.90 14.50 0 0 0
14/09/2026
14.75
 231,700 14.30 15.15 14.15 0 0 0
11/09/2026
14.20
 34,000 14.20 14.30 13.95 0 0 0
10/09/2026
14.20
 117,600 13.95 14.20 13.85 0 0 0
09/09/2026
13.80
 52,600 13.90 13.90 13.80 0 0 0
08/09/2026
13.95
 14,600 13.80 13.95 13.65 0 0 0
07/09/2026
13.95
 50,900 13.45 14.10 13.45 0 0 0
04/09/2026
13.80
 32,800 13.80 13.80 13.20 0 0 0
03/09/2026
13.60
 82,400 13.95 13.95 13.60 0 0 0
02/09/2026
14.70
 60,500 14.65 14.85 14.35 0 0 0
01/09/2026
13.75
 41,400 13.75 13.90 13.60 0 0 0
31/08/2026
14.75
 231,700 14.30 15.15 14.15 0 0 0
28/08/2026
14.10
 41,800 13.65 14.15 13.65 0 0 0
27/08/2026
14.20
 176,400 13.80 14.35 13.75 0 0 0
26/08/2026
13.70
 228,200 12.85 13.70 12.85 0 0 0
25/08/2026
12.85
 12,100 12.85 12.85 12.80 0 0 0
24/08/2026
12.85
 4,500 12.65 13 12.65 0 0 0
21/08/2026
12.70
 60,700 12.60 13 12.60 0 0 0
20/08/2026
12.65
 7,900 12.70 12.70 12.65 0 0 0
19/08/2026
12.70
 41,800 12.75 12.75 12.70 0 0 0
18/08/2026
12.75
 33,600 12.85 12.85 12.70 0 0 0
17/08/2026
12.70
 26,600 12.80 12.80 12.70 0 0 0
14/08/2026
12.80
 9,300 12.60 12.80 12.55 0 0 0
13/08/2026
12.85
 9,800 12.60 12.85 12.60 0 0 0
12/08/2026
12.85
 36,300 12.90 12.90 12.70 0 0 0
11/08/2026
12.90
 15,100 12.85 12.95 12.85 0 0 0
10/08/2026
13
 14,200 13.30 13.30 12.90 0 0 0
07/08/2026
12.80
 29,000 12.55 13 12.55 0 0 0
06/08/2026
12.80
 63,200 12.95 13 12.80 0 0 0
05/08/2026
13
 20,800 13 13.10 12.75 0 0 0
04/08/2026
12.90
 3,500 12.95 13 12.90 0 0 0
03/08/2026
13.20
 173,400 12.60 13.45 12.45 0 0 0
31/07/2026
12.60
 40,600 12.60 12.70 12.50 0 0 0
30/07/2026
12.55
 26,000 12.25 12.55 12.25 0 0 0
29/07/2026
12.20
 51,500 12.10 12.40 12.10 0 0 0
28/07/2026
12.20
 23,900 11.80 12.25 11.80 0 0 0
27/07/2026
11.80
 47,400 12 12.35 11.80 0 0 0
24/07/2026
12.20
 8,100 11.85 12.20 11.85 0 0 0
23/07/2026
12.15
 18,800 12 12.20 12 0 0 0
22/07/2026
12.10
 26,200 11.85 12.10 11.85 0 0 0
21/07/2026
11.80
 10,400 11.80 12 11.70 0 0 0
20/07/2026
11.80
 39,400 12.35 12.35 11.80 0 0 0
17/07/2026
12.35
 16,400 12.10 12.45 12.10 0 0 0
16/07/2026
12
 26,200 12.05 12.20 11.80 0 0 0
15/07/2026
12.05
 6,000 12.10 12.10 12 0 0 0
14/07/2026
12.05
 21,100 11.85 12.10 11.85 0 0 0
13/07/2026
12
 41,500 12.25 12.25 11.90 0 0 0
10/07/2026
12.20
 700 12.25 12.25 12.20 0 0 0
09/07/2026
12.25
 14,900 12.40 12.45 12.10 0 0 0
08/07/2026
12.20
 6,800 12.40 12.40 12.10 0 0 0
07/07/2026
12.40
 7,700 12.30 12.40 12.20 0 0 0
06/07/2026
12.30
 2,400 12.20 12.40 12.20 0 0 0
03/07/2026
12.40
 28,000 12.40 12.45 12.30 0 0 0
02/07/2026
12.40
 21,200 12.35 12.40 12.35 0 0 0
01/07/2026
12.30
 22,900 12.20 12.35 12.20 0 0 0
30/06/2026
12.20
 22,800 12.10 12.25 12.10 0 0 0
29/06/2026
12.20
 5,600 12.30 12.30 12.10 0 0 0
26/06/2026
12.35
 3,900 11.95 12.65 11.95 0 0 0
25/06/2026
12.15
 18,800 12.15 12.50 12.15 0 0 0
24/06/2026
12.10
 22,200 12.20 12.30 12.10 0 0 0
23/06/2026
12.25
 32,900 12.50 12.50 12.25 0 0 0
22/06/2026
12.50
 25,000 12.35 12.50 12.35 0 0 0
19/06/2026: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2026
12.55
 33,800 12.70 12.85 12.30 0 0 0
18/06/2026
12.60
 112,500 12.74 12.74 12.55 0 0 0
17/06/2026
12.65
 84,100 12.69 12.74 12.60 0 0 0
16/06/2026
12.65
 64,300 12.51 12.69 12.42 0 0 0
15/06/2026
12.46
 12,300 12.42 12.46 12.28 0 0 0
12/06/2026
12.37
 7,700 12.37 12.42 12.37 0 0 0
11/06/2026
12.46
 31,600 12.42 12.51 12.33 0 0 0
10/06/2026
12.46
 20,700 12.51 12.51 12.37 0 0 0
09/06/2026
12.51
 104,100 12.33 12.51 12.33 0 0 0
08/06/2026
12.23
 30,200 12.37 12.46 12.23 0 0 0
05/06/2026
12.37
 33,700 12.42 12.51 12.37 0 0 0
04/06/2026
12.42
 5,000 12.42 12.42 12.33 0 0 0
03/06/2026
12.33
 15,200 12.42 12.42 12.33 0 0 0
02/06/2026
12.42
 7,200 12.33 12.51 12.33 0 0 0
01/06/2026
12.51
 13,500 12.33 12.51 12.33 0 0 0
29/05/2026
12.46
 68,500 12.46 12.46 12.28 0 0 0
28/05/2026
12.37
 3,000 12.33 12.37 12.33 0 0 0
27/05/2026
12.46
 8,500 12.42 12.46 12.33 0 0 0
26/05/2026
12.46
 45,600 12.28 12.46 12.28 0 0 0
25/05/2026
12.33
 42,400 12.28 12.51 12.28 0 0 0
22/05/2026
12.33
 10,800 12.28 12.42 12.28 0 0 0
21/05/2026
12.28
 21,700 12.37 12.42 12.28 0 0 0
20/05/2026
12.46
 47,200 12.37 12.60 12.28 0 0 0
19/05/2026
12.42
 31,800 12.65 12.78 12.37 0 0 0
18/05/2026
12.60
 58,500 12.37 12.69 12.37 0 0 0
15/05/2026
12.46
 57,700 12.51 12.60 12.37 0 0 0
14/05/2026
12.51
 32,700 12.60 12.60 12.42 0 0 0
13/05/2026
12.60
 40,400 12.42 12.74 12.37 0 0 0
12/05/2026
12.37
 16,600 12.42 12.46 12.33 0 0 0
11/05/2026
12.33
 29,400 12.33 12.42 12.33 0 0 0
08/05/2026
12.33
 32,800 12.37 12.37 12.28 0 0 0
07/05/2026
12.37
 74,700 12.33 12.37 12.28 0 0 0
06/05/2026
12.28
 29,100 12.33 12.37 12.23 0 0 0
05/05/2026
12.33
 30,700 12.33 12.33 12.23 0 0 0
04/05/2026
12.33
 49,000 12.51 12.51 12.23 0 0 0
01/05/2026
13.50
 10,900 13.45 13.50 13.45 0 0 0
30/04/2026
14.75
 231,700 14.30 15.15 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |