Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.65
-0.10
(-0.68%)
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
(2026-09-08) 		1.45 10.39% 2,171,700 584 0
13.55
15.45
14.75
2 tháng
(2026-08-10) 		2.40 18.46% 3,056,100 584 0
12.65
15.45
14.75
3 tháng
(2026-07-10) 		3.20 26.23% 3,750,200 584 0
11.80
15.45
14.75
6 tháng
(2026-04-13) 		2.66 20.91% 5,741,900 584 0
11.80
15.45
14.75
12 tháng
(2025-10-13) 		2.85 22.67% 18,140,400 584 0
11.80
16.34
14.75
24 tháng
(2024-10-18) 		3.31 27.37% 26,256,700 584 0
11.45
16.34
14.75
36 tháng
(2023-10-24) 		3.18 26.05% 34,988,800 584 0
11
16.34
14.75
60 tháng
(2021-11-03) 		-3.02 -16.41% 62,230,400 584 0
11
19.85
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
14.98
 46,500 14.77 15.09 14.73 0 0 0
02/06/2022
14.73
 24,800 14.66 14.87 14.66 0 0 0
01/06/2022
14.87
 33,400 14.59 14.95 14.59 0 0 0
31/05/2022
14.91
 48,200 15.16 15.16 14.44 0 0 0
30/05/2022
15.09
 39,100 15.45 15.45 14.80 0 0 0
27/05/2022: Cổ tức tiền mặt tỉ lệ: 14%
27/05/2022
15.42
 28,100 15.31 15.81 15.31 0 0 0
26/05/2022
15.31
 74,600 15.21 15.44 14.90 0 0 0
25/05/2022
14.49
 56,500 14.02 14.49 14.02 0 0 0
24/05/2022
13.55
 52,100 13.95 14.05 13.55 0 0 0
23/05/2022
13.82
 76,500 13.82 14.09 13.82 0 0 0
20/05/2022
13.68
 46,800 13.68 13.88 13.65 0 0 0
19/05/2022
13.61
 23,300 13.68 13.68 13.21 0 0 0
18/05/2022
13.44
 16,600 13.28 13.55 13.28 0 0 0
17/05/2022
13.38
 50,300 12.94 13.41 12.94 0 0 0
16/05/2022
12.94
 41,900 12.60 13.38 12.56 0 0 0
13/05/2022
12.73
 50,700 12.87 13.00 12.60 0 0 0
12/05/2022
12.94
 36,700 13.28 13.48 12.94 0 0 0
11/05/2022
13.55
 23,900 13.41 13.55 13.31 0 0 0
10/05/2022
12.90
 39,600 12.87 12.94 12.60 0 0 0
09/05/2022
12.90
 118,900 13.61 13.88 12.80 0 0 0
06/05/2022
13.61
 37,200 14.36 14.36 13.48 0 0 0
05/05/2022
14.36
 35,300 14.53 14.53 14.29 0 0 0
04/05/2022
14.49
 53,700 14.53 14.63 14.36 0 0 0
29/04/2022
14.60
 50,500 14.90 14.90 14.26 0 0 0
28/04/2022
14.12
 23,400 14.22 14.22 13.72 0 0 0
27/04/2022
14.19
 33,700 13.58 14.29 13.58 0 0 0
26/04/2022
13.68
 75,900 13.41 13.68 13.34 0 0 0
25/04/2022
13.41
 150,600 13.78 14.22 13.41 0 0 0
22/04/2022
13.88
 148,800 14.33 14.49 13.55 0 0 0
21/04/2022
13.65
 147,300 13.55 14.09 13.41 0 0 0
20/04/2022
14.12
 165,600 15.07 15.41 14.12 0 0 0
19/04/2022
15.17
 89,200 14.97 15.58 14.97 0 0 0
18/04/2022
15.14
 73,900 15.54 15.88 14.90 0 0 0
15/04/2022
15.58
 26,800 15.51 15.71 15.41 0 0 0
14/04/2022
15.51
 32,800 15.10 15.65 15.10 0 0 0
13/04/2022
15.04
 81,500 14.90 15.24 14.63 0 0 0
12/04/2022
14.90
 97,500 15.92 15.92 14.90 0 0 0
08/04/2022
15.65
 37,800 16.22 16.22 15.61 0 0 0
07/04/2022
16.22
 127,100 16.32 16.42 16.15 0 0 0
06/04/2022
16.22
 108,000 16.29 16.46 16.12 0 0 0
05/04/2022
16.22
 154,400 15.48 16.26 15.48 0 0 0
04/04/2022
15.48
 49,200 15.44 15.54 15.37 0 0 0
01/04/2022
15.48
 62,500 15.31 15.58 15.27 0 0 0
31/03/2022
15.27
 61,300 15.51 15.65 15.24 0 0 0
30/03/2022
15.51
 112,600 15.75 15.78 15.37 0 0 0
29/03/2022
15.85
 55,300 15.85 15.85 15.71 0 0 0
28/03/2022
15.71
 109,300 15.88 16.12 15.65 0 0 0
25/03/2022
15.82
 90,300 16.09 16.19 15.78 0 0 0
24/03/2022
16.09
 64,400 15.88 16.26 15.88 0 0 0
23/03/2022
15.85
 62,200 16.09 16.15 15.78 0 0 0
22/03/2022
16.05
 45,600 16.05 16.22 16.02 0 0 0
21/03/2022
15.95
 91,000 15.58 15.95 15.58 0 0 0
18/03/2022
15.92
 77,700 15.98 16.22 15.82 0 0 0
17/03/2022
15.85
 51,100 15.92 16.05 15.82 0 0 0
16/03/2022
15.92
 114,500 15.92 16.05 15.51 0 0 0
15/03/2022
15.65
 190,400 15.78 16.12 15.24 0 0 0
14/03/2022
16.05
 179,500 16.93 17.14 15.95 0 0 0
11/03/2022
16.93
 166,000 17.71 17.81 16.90 0 0 0
10/03/2022
17.71
 177,100 17.61 18.02 17.34 0 0 0
09/03/2022
18.15
 292,400 17.95 18.29 17.24 0 0 0
08/03/2022
17.64
 320,000 18.56 18.69 17.64 0 0 0
07/03/2022
18.52
 508,000 18.96 19.03 18.42 0 0 0
04/03/2022
18.15
 207,600 18.29 18.56 18.12 0 0 0
03/03/2022
18.83
 389,600 17.95 18.90 17.47 0 0 0
02/03/2022
18.05
 371,500 18.29 18.42 17.54 0 0 0
01/03/2022
17.95
 241,100 18.42 18.42 17.75 0 0 0
28/02/2022
18.15
 254,300 17.75 18.22 17.58 0 0 0
25/02/2022
18.02
 392,600 17.95 18.49 17.75 0 0 0
24/02/2022
17.75
 535,700 16.66 17.75 16.66 0 0 0
23/02/2022
16.59
 264,400 16.66 17.00 16.39 0 0 0
22/02/2022
16.26
 190,700 15.65 16.26 15.65 0 0 0
21/02/2022
15.75
 69,300 15.65 15.98 15.65 0 0 0
18/02/2022
15.61
 137,400 15.95 15.95 15.44 0 0 0
17/02/2022
15.65
 98,500 15.78 15.85 15.61 0 0 0
16/02/2022
15.98
 34,500 16.70 16.70 15.44 0 0 0
15/02/2022
16.53
 166,800 17.00 17.61 16.46 0 0 0
14/02/2022
16.70
 336,000 15.92 16.70 15.78 0 0 0
11/02/2022
15.61
 22,200 15.71 15.85 15.24 0 0 0
10/02/2022
15.71
 36,700 15.95 15.95 15.58 0 0 0
09/02/2022
15.58
 32,600 15.71 15.71 15.44 0 0 0
08/02/2022
15.75
 95,800 15.65 15.85 15.65 0 0 0
07/02/2022
15.34
 80,700 14.87 15.44 14.87 0 0 0
28/01/2022
14.90
 24,600 14.83 14.97 14.80 0 0 0
27/01/2022
14.83
 11,700 14.83 14.90 14.77 0 0 0
26/01/2022
14.83
 31,800 14.73 14.83 14.70 0 0 0
25/01/2022
14.73
 32,900 14.63 14.73 14.63 0 0 0
24/01/2022
14.63
 93,300 14.83 14.97 14.63 0 0 0
21/01/2022
14.83
 51,100 14.22 15.04 14.22 0 0 0
20/01/2022
14.97
 22,900 14.83 14.97 14.77 0 0 0
19/01/2022
14.77
 81,300 14.83 14.97 13.95 0 0 0
18/01/2022
14.97
 109,400 15.04 15.10 14.90 0 0 0
17/01/2022
14.97
 71,700 15.34 15.48 14.97 0 0 0
14/01/2022
15.24
 20,800 15.24 15.37 15.00 0 0 0
13/01/2022
15.54
 59,600 16.15 16.15 15.51 0 0 0
12/01/2022
15.58
 44,500 15.98 15.98 14.83 0 0 0
11/01/2022
15.00
 73,700 15.37 15.37 14.90 0 0 0
10/01/2022
15.37
 96,300 16.19 16.19 15.34 0 0 0
07/01/2022
15.98
 71,300 15.92 16.26 15.58 0 0 0
06/01/2022
15.92
 50,000 16.05 16.19 15.58 0 0 0
05/01/2022
16.19
 132,600 16.29 16.53 15.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc