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)
12/08/2021
13.34
 190,800 13.55 13.55 13.24 0 0 0
11/08/2021
13.31
 293,000 12.87 13.31 12.87 0 0 0
10/08/2021
12.39
 404,600 11.85 12.39 11.85 0 0 0
09/08/2021
11.65
 24,400 11.45 11.65 11.38 0 0 0
06/08/2021
11.51
 54,000 11.65 11.65 11.51 0 0 0
05/08/2021
11.65
 15,400 11.38 11.72 11.38 0 0 0
04/08/2021
11.51
 17,400 11.51 11.65 11.45 0 0 0
03/08/2021
11.45
 19,600 11.38 11.51 11.38 0 0 0
02/08/2021
11.45
 99,000 11.45 11.45 11.18 0 0 0
30/07/2021
11.38
 11,600 11.24 11.38 11.24 0 0 0
29/07/2021
11.31
 5,300 11.51 11.51 11.24 0 0 0
28/07/2021
11.24
 1,800 11.24 11.24 11.18 0 0 0
27/07/2021
11.24
 3,100 11.18 11.31 11.18 0 0 0
26/07/2021
11.18
 4,900 11.24 11.24 10.97 0 0 0
23/07/2021
11.24
 1,500 11.24 11.24 11.18 0 0 0
22/07/2021
11.31
 8,400 11.11 11.31 10.97 0 0 0
21/07/2021
11.11
 2,100 10.84 11.11 10.84 0 0 0
20/07/2021
11.04
 6,200 10.84 11.04 10.74 0 0 0
19/07/2021
10.84
 19,300 10.63 11.34 10.63 0 0 0
16/07/2021
11.18
 8,600 11.24 11.24 11.11 0 0 0
15/07/2021
11.24
 9,000 11.04 11.24 11.04 0 0 0
14/07/2021
11.04
 8,100 11.38 11.38 10.97 0 0 0
13/07/2021
10.97
 22,400 11.18 11.18 10.87 0 0 0
12/07/2021
10.87
 95,200 11.62 11.62 10.84 0 0 0
09/07/2021
11.62
 45,200 11.62 11.72 11.38 0 0 0
08/07/2021
11.72
 119,100 11.79 11.85 11.65 0 0 0
07/07/2021
12.12
 38,200 11.72 12.12 11.72 0 0 0
06/07/2021
12.12
 89,800 12.46 12.50 12.12 0 0 0
05/07/2021
12.33
 247,300 12.26 12.39 12.06 0 0 0
02/07/2021
11.95
 62,400 11.82 11.95 11.82 0 0 0
01/07/2021
11.82
 23,100 11.75 11.85 11.72 0 0 0
30/06/2021
11.75
 30,500 11.62 11.92 11.62 0 0 0
29/06/2021
11.62
 29,300 11.85 11.85 11.62 0 0 0
28/06/2021
11.72
 50,800 11.68 11.72 11.58 0 0 0
25/06/2021
11.68
 28,900 11.68 11.85 11.62 0 0 0
24/06/2021
11.65
 21,100 11.85 11.85 11.65 0 0 0
23/06/2021
11.72
 41,000 11.65 11.92 11.65 0 0 0
22/06/2021
11.82
 54,000 11.72 11.92 11.72 0 0 0
21/06/2021
11.72
 25,700 11.65 11.82 11.65 0 0 0
18/06/2021
11.65
 48,200 11.85 11.92 11.65 0 0 0
17/06/2021
11.85
 20,200 11.58 11.92 11.58 0 0 0
16/06/2021
11.92
 95,800 11.58 12.06 11.58 0 0 0
15/06/2021
11.58
 35,700 11.79 11.79 11.51 0 0 0
14/06/2021
11.79
 24,600 11.68 11.92 11.68 0 0 0
11/06/2021
11.51
 21,000 11.45 11.65 11.45 0 0 0
10/06/2021
11.45
 39,200 11.65 11.68 11.45 0 0 0
09/06/2021
11.65
 45,800 11.51 11.75 11.45 0 0 0
08/06/2021
11.79
 48,300 11.65 12.12 11.65 0 0 0
07/06/2021
12.12
 89,800 12.39 12.39 11.85 0 0 0
04/06/2021
12.12
 47,000 12.12 12.12 11.85 0 0 0
03/06/2021
12.12
 78,900 12.06 12.16 12.06 0 0 0
02/06/2021
11.89
 145,200 11.51 11.99 11.51 0 0 0
01/06/2021
11.38
 30,100 11.38 11.51 11.28 0 0 0
31/05/2021
11.28
 17,200 11.31 11.31 11.18 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 2%
28/05/2021
11.31
 18,400 11.18 11.38 11.18 0 0 0
27/05/2021
11.24
 27,000 11.38 11.38 11.24 0 0 0
26/05/2021
11.38
 27,800 11.38 11.38 11.31 0 0 0
25/05/2021
11.41
 94,800 11.18 11.71 11.18 0 0 0
24/05/2021
11.18
 62,100 11.11 11.24 11.11 0 0 0
21/05/2021
11.11
 26,200 11.11 11.21 11.04 0 0 0
20/05/2021
11.11
 28,200 11.04 11.24 11.04 0 0 0
19/05/2021
11.04
 52,100 11.24 11.38 11.04 0 0 0
18/05/2021
11.24
 20,700 11.18 11.31 11.18 0 0 0
17/05/2021
11.18
 32,000 11.38 11.38 11.18 0 0 0
14/05/2021
11.38
 25,800 11.38 11.41 11.31 0 0 0
13/05/2021
11.38
 76,400 11.38 11.51 11.04 0 0 0
12/05/2021
11.31
 12,700 11.31 11.34 11.28 0 0 0
11/05/2021
11.31
 16,300 11.21 11.31 11.21 0 0 0
10/05/2021
11.21
 23,100 11.24 11.31 11.18 0 0 0
07/05/2021
11.24
 5,100 11.38 11.38 11.24 0 0 0
06/05/2021
11.38
 30,800 11.58 11.58 11.11 0 0 0
05/05/2021
11.51
 49,800 11.21 11.58 11.21 0 0 0
04/05/2021
11.21
 26,900 11.01 11.38 11.01 0 0 0
29/04/2021
11.68
 24,400 11.38 11.78 11.34 0 0 0
28/04/2021
11.24
 16,300 11.11 11.34 11.11 0 0 0
27/04/2021
11.11
 22,100 10.71 11.18 10.71 0 0 0
26/04/2021
10.71
 53,200 11.38 11.51 10.71 0 0 0
23/04/2021
11.38
 52,500 11.38 11.38 11.11 0 0 0
22/04/2021
11.38
 73,900 11.58 11.71 11.38 0 0 0
20/04/2021
11.64
 82,300 11.78 12.01 11.38 0 0 0
19/04/2021
11.71
 17,000 11.71 11.85 11.64 0 0 0
16/04/2021
11.71
 48,700 11.98 11.98 11.64 0 0 0
15/04/2021
12.01
 64,500 12.01 12.18 11.91 0 0 0
14/04/2021
12.01
 38,200 12.05 12.05 11.91 0 0 0
13/04/2021
12.05
 74,700 12.28 12.28 11.98 0 0 0
12/04/2021
12.18
 34,600 12.25 12.25 12.11 0 0 0
09/04/2021
12.25
 26,600 12.18 12.31 12.11 0 0 0
08/04/2021
12.18
 34,800 12.18 12.18 12.11 0 0 0
07/04/2021
12.18
 30,000 12.38 12.45 12.11 0 0 0
06/04/2021
12.11
 18,800 12.31 12.31 12.11 0 0 0
05/04/2021
12.31
 26,100 12.51 12.51 12.25 0 0 0
02/04/2021
12.35
 41,000 12.48 12.48 12.35 0 0 0
01/04/2021
12.25
 48,800 12.25 12.28 11.71 0 0 0
31/03/2021
12.28
 23,000 12.11 12.28 12.11 0 0 0
30/03/2021
12.21
 42,400 12.35 12.65 12.21 0 0 0
29/03/2021
12.35
 39,300 11.98 12.35 11.98 0 0 0
26/03/2021
11.98
 28,100 12.05 12.11 11.78 0 0 0
25/03/2021
12.18
 39,900 12.18 12.38 12.05 0 0 0
24/03/2021
12.18
 26,500 12.31 12.31 12.18 0 0 0
23/03/2021
12.45
 61,200 12.45 12.58 12.35 0 0 0

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