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
(2025-11-18) 		-0.15 -1.10% 612,500 3,000 0.0
13.35
13.65
13.50
2 tháng
(2025-10-20) 		0 0% 1,186,500 -3,400 -0.0
13.05
13.65
13.50
3 tháng
(2025-09-19) 		-0.25 -1.82% 1,583,700 -13,600 -0.2
13.05
13.80
13.50
6 tháng
(2025-06-23) 		-0.95 -6.57% 3,962,300 -42,800 -0.4
13.05
14.45
13.50
12 tháng
(2024-12-23) 		-0.67 -4.74% 7,834,100 -135,743 -1.9
12.55
15.01
13.50
24 tháng
(2023-12-29) 		0.77 6.02% 17,299,600 -182,799 -2.5
12.13
15.01
13.50
36 tháng
(2023-01-03) 		-0.23 -1.65% 26,177,100 -2,020,942 -32.1
12.04
15.01
13.50
60 tháng
(2021-01-13) 		-0.72 -5.06% 65,983,600 -1,003,715 -13.9
11.73
23
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2020
14.16
 53,070 13.67 14.57 13.25 6,350 25,300 -0.4
05/10/2020
13.67
 49,380 13.18 13.67 13.18 6,890 14,940 -0.2
02/10/2020
13.18
 69,710 13.25 13.32 13.05 10,040 21,260 -0.2
01/10/2020
13.25
 38,340 13.39 13.53 12.91 25,850 5,320 0.4
30/09/2020
13.39
 30,260 12.84 13.70 12.52 12,400 10,060 0.0
29/09/2020
12.84
 5,810 12.84 12.84 12.66 790 130 0.0
28/09/2020
12.84
 118,920 12.84 12.91 12.63 1,470 41,000 -0.7
25/09/2020
12.84
 113,310 12.49 12.84 12.28 9,480 21,640 -0.2
24/09/2020
12.49
 287,010 12.63 12.63 12.07 0 30,600 -0.6
23/09/2020
12.63
 58,600 12.11 12.63 12.00 7,130 0 0.1
22/09/2020
12.11
 40,920 11.87 12.11 11.80 640 0 0.0
21/09/2020
11.87
 160,470 12.42 12.42 11.80 5,240 0 0.1
18/09/2020
12.42
 58,530 12.49 12.49 12.14 0 0 0
17/09/2020
12.49
 48,470 12.49 12.49 12.14 140 0 0.0
16/09/2020
12.49
 56,190 12.32 12.49 12.32 22,090 400 0.4
15/09/2020
12.32
 180,190 12.07 12.42 11.93 1,200 50,830 -0.9
14/09/2020
12.07
 146,150 11.80 12.21 11.66 23,580 50,000 -0.5
11/09/2020
11.80
 44,030 11.80 12.07 11.80 420 0 0.0
10/09/2020
11.80
 39,260 11.66 12.21 11.66 7,960 540 0.1
09/09/2020
11.66
 62,270 11.87 12.14 11.59 1,740 300 0.0
08/09/2020
11.87
 7,830 12.07 12.07 11.66 90 0 0.0
07/09/2020
12.07
 35,530 12.00 12.70 11.87 21,850 520 0.4
04/09/2020
12.00
 122,250 11.52 12.28 11.10 10,050 1,310 0.1
03/09/2020
11.52
 46,180 11.59 11.59 11.17 1,420 1,000 0.0
01/09/2020
11.59
 24,340 11.59 11.59 11.45 0 0 0
31/08/2020
11.59
 131,380 11.45 11.59 11.03 21,080 0 0.3
28/08/2020
11.45
 83,880 10.86 11.45 10.72 12,010 0 0.2
27/08/2020
10.86
 107,590 10.69 10.93 10.69 10 0 0.0
26/08/2020
10.69
 65,370 10.86 10.86 10.41 0 0 0
25/08/2020
10.86
 59,330 10.76 10.86 10.69 0 0 0
24/08/2020
10.76
 352,820 10.62 10.76 10.55 0 204,540 -3.1
21/08/2020
10.62
 393,470 10.20 10.69 10.27 0 38,190 -0.6
20/08/2020
10.20
 108,310 10.13 10.27 10.06 1,750 9,950 -0.1
19/08/2020
10.13
 183,180 9.99 10.13 9.99 0 0 0
18/08/2020
9.99
 139,060 9.92 10.17 9.92 0 0 0
17/08/2020
9.92
 18,410 9.85 9.92 9.71 0 0 0
14/08/2020
9.85
 49,450 9.92 10.13 9.58 10 0 0.0
13/08/2020
9.92
 53,210 9.85 10.10 9.85 50 490 -0.0
12/08/2020
9.85
 17,670 9.85 9.85 9.71 10 0 0.0
11/08/2020
9.85
 103,450 9.85 9.85 9.71 0 0 0
10/08/2020
9.85
 16,880 9.85 9.92 9.78 0 0 0
07/08/2020
9.85
 43,740 9.75 9.99 9.78 0 0 0
06/08/2020
9.75
 34,040 9.71 9.85 9.61 500 0 0.0
05/08/2020
9.71
 112,420 9.16 9.78 9.16 560 0 0.0
04/08/2020
9.16
 21,670 9.02 9.30 9.02 0 0 0
03/08/2020
9.02
 15,550 9.02 9.26 9.02 10 0 0.0
31/07/2020
9.02
 19,340 9.02 9.23 9.02 2,010 0 0.0
30/07/2020
9.02
 31,110 9.09 9.09 8.88 70 0 0.0
29/07/2020
9.09
 19,320 9.12 9.16 8.88 20 0 0.0
28/07/2020
9.12
 34,630 8.81 9.30 8.81 10 0 0.0
27/07/2020
8.81
 159,810 9.26 9.26 8.74 20 0 0.0
24/07/2020
9.26
 348,550 9.26 9.30 9.02 0 0 0
23/07/2020
9.26
 57,740 9.40 9.40 9.26 2,000 10,000 -0.1
22/07/2020
9.40
 13,710 9.30 9.47 9.26 0 0 0
21/07/2020
9.30
 32,570 9.23 9.51 9.23 310 70 0.0
20/07/2020
9.23
 102,220 9.51 9.51 9.23 0 0 0
17/07/2020
9.51
 33,530 9.58 9.58 9.47 0 1,950 -0.0
16/07/2020
9.58
 61,390 9.68 9.78 9.44 0 360 -0.0
15/07/2020
9.68
 199,360 9.23 9.68 9.37 800 0 0.0
14/07/2020
9.23
 76,330 9.33 9.37 9.23 70 0 0.0
13/07/2020
9.33
 51,390 9.26 9.33 9.23 4,100 0 0.1
10/07/2020
9.26
 146,500 9.40 9.40 9.19 0 10 -0.0
09/07/2020
9.40
 8,100 9.51 9.51 9.33 0 0 0
08/07/2020
9.51
 10,390 9.40 9.54 9.44 0 0 0
07/07/2020
9.40
 54,280 9.40 9.47 9.37 36,060 60 0.5
06/07/2020
9.40
 112,350 9.16 9.40 9.09 1,000 3,900 -0.0
03/07/2020
9.16
 15,890 9.09 9.44 9.09 4,360 0 0.1
02/07/2020
9.09
 20,080 9.19 9.23 9.06 6,000 0 0.1
01/07/2020
9.19
 23,870 9.02 9.19 9.02 3,940 0 0.1
30/06/2020
9.02
 40,680 9.09 9.30 8.99 3,790 0 0.0
29/06/2020
9.09
 98,210 9.37 9.58 8.99 2,180 0 0.0
26/06/2020
9.37
 45,930 9.30 9.58 9.26 2,000 190 0.0
25/06/2020
9.30
 83,960 9.40 9.40 9.23 3,510 3,100 0.0
24/06/2020
9.40
 40,510 9.40 9.51 9.37 0 0 0
23/06/2020
9.40
 49,500 9.44 9.61 9.37 0 0 0
22/06/2020
9.44
 55,080 9.65 9.65 9.37 10 13,550 -0.2
19/06/2020
9.65
 45,470 9.47 9.65 9.30 1,050 0 0.0
18/06/2020
9.47
 26,620 9.26 9.58 9.26 1,100 0 0.0
17/06/2020
9.26
 80,760 9.51 9.68 9.26 5,930 0 0.1
16/06/2020
9.51
 142,430 9.16 9.71 9.23 7,350 60 0.1
15/06/2020
9.16
 317,560 9.71 9.78 9.16 28,760 10 0.4
12/06/2020
9.71
 114,980 9.96 9.96 9.37 4,240 200 0.1
11/06/2020
9.96
 328,980 10.55 10.62 9.82 560 6,460 -0.1
10/06/2020
10.55
 198,820 10.89 10.89 10.44 1,870 22,370 -0.3
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/06/2020
10.89
 293,410 10.69 11.10 10.20 2,440 55,000 -0.8
08/06/2020
10.69
 632,860 10.93 10.93 10.62 23,370 8,610 0.3
05/06/2020
10.93
 355,830 11.30 11.30 10.87 4,680 67,040 -1.1
04/06/2020
11.30
 1,171,580 10.56 11.30 10.99 660 260,510 -4.7
03/06/2020
10.56
 1,672,580 9.89 10.56 10.01 2,100 63,030 -1.0
02/06/2020
9.89
 737,540 9.70 10.13 9.70 1,160 56,600 -0.9
01/06/2020
9.70
 920,980 9.09 9.70 9.21 0 488,850 -7.5
29/05/2020
9.09
 67,500 9.09 9.09 9.00 0 23,480 -0.3
28/05/2020
9.09
 7,560 9.03 9.15 8.90 20 650 -0.0
27/05/2020
9.03
 43,230 9.12 9.15 9.03 0 25,670 -0.4
26/05/2020
9.12
 27,690 8.78 9.15 8.84 0 100 -0.0
25/05/2020
8.78
 34,040 8.78 9.03 8.72 10 26,740 -0.4
22/05/2020
8.78
 42,550 8.60 8.78 8.60 0 0 0
21/05/2020
8.60
 3,190 8.60 8.60 8.60 0 0 0
20/05/2020
8.60
 60,020 8.60 8.72 8.60 0 0 0
19/05/2020
8.60
 88,120 8.60 8.72 8.41 0 14,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |