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)
22/03/2021
12.45
 34,200 12.51 12.55 12.45 0 0 0
19/03/2021
12.51
 86,700 12.41 12.62 12.41 0 0 0
18/03/2021
12.68
 57,600 12.72 12.72 12.51 0 0 0
17/03/2021
12.72
 45,100 12.72 12.78 12.65 0 0 0
16/03/2021
12.72
 81,100 12.78 12.85 12.65 0 0 0
15/03/2021
12.78
 78,100 13.05 13.05 12.68 0 0 0
12/03/2021
12.75
 86,000 12.82 12.85 12.65 0 0 0
11/03/2021
12.78
 115,700 13.12 13.38 12.78 0 0 0
10/03/2021
13.12
 125,200 13.12 13.22 12.62 0 0 0
09/03/2021
13.55
 154,100 14.05 14.05 13.52 0 0 0
08/03/2021
13.49
 248,200 13.49 13.49 13.05 0 0 0
05/03/2021
12.62
 257,400 11.85 12.62 11.85 0 0 0
04/03/2021
11.81
 76,800 11.88 11.98 11.78 0 0 0
03/03/2021
11.81
 64,200 11.78 11.98 11.75 0 0 0
02/03/2021
11.78
 108,300 11.91 11.91 11.78 0 0 0
01/03/2021
11.91
 94,200 11.81 11.98 11.75 0 0 0
26/02/2021
11.78
 65,800 11.38 11.91 11.38 0 0 0
25/02/2021
11.91
 96,900 11.98 12.05 11.75 0 0 0
24/02/2021
11.78
 95,400 11.95 12.05 11.58 0 0 0
23/02/2021
12.05
 120,700 12.38 12.38 11.91 0 0 0
22/02/2021
11.85
 109,300 11.91 12.05 11.71 0 0 0
19/02/2021
12.11
 180,200 12.18 12.25 11.85 0 0 0
18/02/2021
12.05
 305,400 11.38 12.08 11.28 0 0 0
17/02/2021
11.31
 101,300 11.18 11.64 11.18 0 0 0
09/02/2021
11.18
 33,700 11.18 11.34 11.11 0 0 0
08/02/2021
11.24
 25,000 11.38 11.68 11.11 0 0 0
05/02/2021
11.38
 116,000 11.38 11.51 11.38 0 0 0
04/02/2021
11.38
 124,000 11.24 11.51 11.24 0 0 0
03/02/2021
11.24
 33,900 11.58 11.58 11.04 0 0 0
02/02/2021
11.38
 17,300 11.38 11.38 11.24 0 0 0
01/02/2021
11.51
 30,400 11.04 11.51 10.64 0 0 0
29/01/2021
11.14
 90,800 10.71 11.24 10.51 0 0 0
28/01/2021
11.14
 51,700 11.71 11.71 11.14 0 0 0
27/01/2021
11.95
 16,800 12.05 12.05 11.85 0 0 0
26/01/2021
12.05
 45,000 12.31 12.31 11.98 0 0 0
25/01/2021
12.31
 34,700 12.25 12.31 12.05 0 0 0
22/01/2021
12.25
 29,500 12.41 12.41 12.05 0 0 0
21/01/2021
12.41
 28,400 12.45 12.45 12.25 0 0 0
20/01/2021
12.45
 35,400 12.45 12.51 11.64 0 0 0
19/01/2021
12.45
 22,100 13.05 13.25 12.31 0 0 0
18/01/2021
13.05
 43,800 13.05 13.08 12.98 0 0 0
15/01/2021
12.95
 36,000 12.72 13.05 12.72 0 0 0
14/01/2021
12.72
 120,500 13.05 13.05 12.68 0 0 0
13/01/2021
12.98
 70,500 13.12 13.12 12.98 0 0 0
12/01/2021
13.12
 32,300 13.25 13.25 13.08 0 0 0
11/01/2021
13.12
 45,500 13.22 13.22 13.12 0 0 0
08/01/2021
13.22
 38,700 13.12 13.82 13.12 0 0 0
07/01/2021
13.12
 98,300 13.32 13.38 13.05 0 0 0
06/01/2021
13.45
 36,600 13.72 13.72 13.38 0 0 0
05/01/2021
13.52
 76,800 13.85 13.89 13.38 0 0 0
04/01/2021
13.52
 8,400 13.05 14.32 13.05 0 0 0
31/12/2020
13.38
 20,800 13.38 13.52 13.38 0 0 0
30/12/2020
13.52
 19,360 13.52 13.55 13.25 0 0 0
29/12/2020
13.55
 2,680 13.52 13.55 13.45 0 0 0
28/12/2020
13.55
 6,670 13.69 13.69 13.55 0 0 0
25/12/2020
13.55
 11,050 13.52 13.59 13.52 0 0 0
24/12/2020
13.59
 8,100 13.92 13.92 12.92 0 0 0
23/12/2020
13.82
 3,980 13.92 14.02 13.79 0 0 0
22/12/2020
13.92
 22,900 13.45 14.05 13.35 0 0 0
21/12/2020
13.99
 7,300 14.15 14.15 13.99 0 0 0
18/12/2020
14.15
 8,840 14.26 14.26 14.12 0 0 0
17/12/2020
14.26
 7,790 14.36 14.66 14.26 0 0 0
16/12/2020
14.36
 5,080 14.39 14.39 14.26 0 0 0
15/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
15/12/2020
14.46
 9,820 14.42 14.59 14.39 0 0 0
14/12/2020
14.25
 40,410 13.84 14.25 13.75 0 0 0
11/12/2020
13.84
 49,650 13.84 13.94 13.65 0 0 0
10/12/2020
13.84
 32,210 14.13 14.13 13.78 0 0 0
09/12/2020
13.91
 17,090 14.00 14.00 13.15 0 0 0
08/12/2020
14.00
 18,130 14.25 14.25 13.40 0 0 0
07/12/2020
13.81
 16,380 13.81 14.13 13.81 0 0 0
04/12/2020
13.87
 68,740 14.06 14.13 13.87 0 0 0
03/12/2020
13.62
 17,260 13.87 13.87 13.49 0 0 0
02/12/2020
13.62
 10,300 13.94 13.94 13.37 0 0 0
01/12/2020
13.49
 7,950 13.81 13.84 13.30 0 0 0
30/11/2020
13.30
 11,360 14.19 14.19 13.30 0 0 0
27/11/2020
13.68
 3,020 14.25 14.25 13.56 0 0 0
26/11/2020
13.53
 2,500 14.35 14.35 13.37 0 0 0
25/11/2020
14.25
 18,310 14.25 14.57 13.81 0 0 0
24/11/2020
14.32
 7,280 14.13 14.60 14.13 0 0 0
23/11/2020
14.13
 8,480 14.79 14.79 14.00 0 0 0
20/11/2020
14.70
 152,300 14.51 14.70 13.94 0 0 0
19/11/2020
14.38
 92,610 14.19 14.38 13.94 0 0 0
18/11/2020
14.19
 118,040 13.62 14.25 13.62 0 0 0
17/11/2020
13.62
 17,460 14.22 14.22 13.62 0 0 0
16/11/2020
13.97
 7,440 14.57 14.57 13.43 0 0 0
13/11/2020
14.00
 107,890 13.62 14.19 13.30 0 0 0
12/11/2020
13.30
 187,610 14.00 14.06 13.30 0 0 0
11/11/2020
14.00
 181,370 13.62 14.13 13.30 0 0 0
10/11/2020
13.78
 95,650 13.56 13.81 13.30 0 0 0
09/11/2020
13.21
 125,990 12.67 13.21 12.61 0 0 0
06/11/2020
12.35
 14,030 12.29 12.48 12.10 0 0 0
05/11/2020
12.29
 3,730 12.29 12.29 12.04 0 0 0
04/11/2020
12.29
 2,240 12.29 12.35 12.29 0 0 0
03/11/2020
12.10
 95,610 11.85 12.26 11.85 0 0 0
02/11/2020
11.85
 16,110 11.85 12.04 11.85 0 0 0
30/10/2020
11.85
 1,010 11.85 11.85 11.85 0 0 0
29/10/2020
11.97
 12,720 11.50 11.97 11.47 0 0 0
28/10/2020
11.75
 1,490 11.47 11.75 11.47 0 0 0
27/10/2020
11.78
 74,150 11.85 11.85 11.40 0 0 0
26/10/2020
11.82
 54,520 12.04 12.04 11.50 0 0 0

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