Tổng Công ty Gas Petrolimex - CTCP (pgc)

12.60
0.05
(0.40%)
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
(2026-07-01) 		0.25 2.03% 467,500 9,600 0
11.80
12.60
12.60
2 tháng
(2026-06-01) 		0.04 0.33% 1,174,600 8,700 0
11.80
12.65
12.60
3 tháng
(2026-05-04) 		0.22 1.82% 1,905,700 5,150 0
11.80
12.65
12.60
6 tháng
(2026-02-02) 		-0.69 -5.21% 11,521,900 18,250 0.0
11.80
16.34
12.60
12 tháng
(2025-08-05) 		-0.19 -1.47% 16,222,900 -14,850 -0.4
11.80
16.34
12.60
24 tháng
(2024-08-12) 		0.42 3.44% 24,518,100 -18,700 -0.4
11.45
16.34
12.60
36 tháng
(2023-08-16) 		-0.06 -0.49% 33,490,200 -180,349 -2.8
11
16.34
12.60
60 tháng
(2021-08-26) 		0.26 2.09% 69,969,800 -910,765 -12.4
11
21
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
12.60
 40,600 12.60 12.70 12.50 10,000 0 0
30/07/2026
12.55
 26,000 12.25 12.55 12.25 1,600 0 0
29/07/2026
12.20
 51,500 12.10 12.40 12.10 1,500 1,400 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 2,000 0 0
22/07/2026
12.10
 26,200 11.85 12.10 11.85 1,000 0 0
21/07/2026
11.80
 10,400 11.80 12 11.70 2,700 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 0 100 0
16/07/2026
12
 26,200 12.05 12.20 11.80 0 200 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 11.85 200 0 0
13/07/2026
12
 41,500 12.25 12.25 11.90 2,000 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 12.10 200 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 12.20 100 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 12.10 100 0 0
29/06/2026
12.20
 5,600 12.30 12.30 12.10 800 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 1,800 0 0
23/06/2026
12.25
 32,900 12.50 12.50 12.25 400 200 0
22/06/2026
12.50
 25,000 12.35 12.50 12.35 2,000 0 0
19/06/2026: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2026
12.55
 33,800 12.70 12.85 12.30 100 400 0
18/06/2026
12.60
 112,500 12.74 12.74 12.55 0 5,400 0
17/06/2026
12.65
 84,100 12.69 12.74 12.60 200 0 0
16/06/2026
12.65
 64,300 12.51 12.69 12.42 400 0 0
15/06/2026
12.46
 12,300 12.42 12.46 12.28 100 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 12.33 300 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 2,300 7,200 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 3,800 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 12.33 100 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 9,100 0 0
25/05/2026
12.33
 42,400 12.28 12.51 12.28 0 4,500 0
22/05/2026
12.33
 10,800 12.28 12.42 12.28 100 0 0
21/05/2026
12.28
 21,700 12.37 12.42 12.28 0 1,500 0
20/05/2026
12.46
 47,200 12.37 12.60 12.28 0 500 0
19/05/2026
12.42
 31,800 12.65 12.78 12.37 400 4,600 0
18/05/2026
12.60
 58,500 12.37 12.69 12.37 0 1,200 0
15/05/2026
12.46
 57,700 12.51 12.60 12.37 400 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 12.37 200 50 0
12/05/2026
12.37
 16,600 12.42 12.46 12.33 0 7,000 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 1,000 1,000 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 1,000 0 0
04/05/2026
12.33
 49,000 12.51 12.51 12.23 6,700 2,200 0
29/04/2026
12.37
 27,900 12.42 12.42 12.28 1,000 1,500 0
28/04/2026
12.42
 82,100 12.65 12.69 12.33 1,800 2,700 0
24/04/2026
12.65
 35,500 12.65 12.69 12.46 1,400 0 0
23/04/2026
12.65
 75,600 12.65 12.74 12.51 0 0 0
22/04/2026
12.65
 11,200 12.65 12.69 12.65 0 0 0
21/04/2026
12.69
 39,300 12.65 12.69 12.65 0 0 0
20/04/2026
12.74
 12,500 12.74 12.78 12.69 0 0 0
17/04/2026
12.74
 36,000 12.65 12.78 12.60 0 0 0
16/04/2026
12.65
 21,200 12.60 12.69 12.60 0 0 0
15/04/2026
12.65
 32,700 12.65 12.69 12.65 0 0 0
14/04/2026
12.65
 45,300 12.65 12.87 12.65 0 100 0
13/04/2026
12.74
 30,300 12.74 12.78 12.69 0 0 0
10/04/2026
12.78
 35,600 12.60 12.87 12.60 0 0 0
09/04/2026
12.60
 41,200 12.69 12.74 12.60 0 0 0
08/04/2026
12.78
 86,300 12.69 12.78 12.60 700 0 0
07/04/2026
12.65
 18,900 12.65 12.69 12.55 0 0 0
06/04/2026
12.65
 34,400 12.78 12.78 12.55 0 1,700 0
03/04/2026
12.65
 18,300 12.74 12.74 12.55 0 100 0
02/04/2026
12.74
 36,100 12.69 12.78 12.60 1,900 200 0
01/04/2026
12.69
 56,600 12.87 12.87 12.60 0 2,800 0
31/03/2026
12.65
 53,200 12.69 12.78 12.55 0 2,500 0
30/03/2026
12.69
 24,000 12.65 12.78 12.60 0 0 0
27/03/2026
12.65
 23,200 12.69 12.69 12.51 2,800 400 0
26/03/2026
12.69
 17,600 12.78 12.78 12.60 0 0 0
25/03/2026
12.78
 62,200 12.55 12.83 12.51 7,400 0 0
24/03/2026
12.46
 52,200 12.33 12.51 12.33 0 600 0
23/03/2026
12.28
 142,700 12.60 12.60 12.23 6,700 2,400 0
20/03/2026
12.65
 114,700 12.69 12.78 12.42 2,700 500 0.0
19/03/2026
12.69
 49,000 12.92 12.92 12.65 0 200 -0.0
18/03/2026
12.92
 99,800 12.78 12.92 12.74 1,100 0 0.0
17/03/2026
12.83
 165,300 12.97 12.97 12.74 4,200 2,100 0.0
16/03/2026
12.87
 130,000 13.06 13.06 12.74 0 0 0
13/03/2026
13.01
 234,500 13.06 13.47 12.92 0 0 0
12/03/2026
12.92
 187,300 12.87 12.97 12.78 6,100 8,400 -0.0
11/03/2026
12.83
 192,000 12.78 13.15 12.78 1,000 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |