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)
23/10/2020
11.97
 5,560 11.85 12.04 11.47 0 0 0
22/10/2020
11.72
 1,680 11.82 11.82 11.28 0 0 0
21/10/2020
11.88
 14,670 11.94 11.97 11.37 0 0 0
20/10/2020
11.91
 2,310 11.34 12.04 11.34 0 0 0
19/10/2020
12.04
 41,410 12.04 12.04 11.97 0 0 0
16/10/2020
12.04
 16,050 11.59 12.13 11.47 0 0 0
15/10/2020
12.32
 120 12.54 12.54 12.29 0 0 0
14/10/2020
11.91
 900 11.91 12.67 11.78 0 0 0
13/10/2020
12.67
 299,230 12.35 12.67 11.69 0 0 0
12/10/2020
12.54
 20,260 12.39 12.54 12.35 0 0 0
09/10/2020
12.89
 15,740 12.35 13.08 12.35 0 0 0
08/10/2020
12.92
 95,860 12.99 13.24 12.67 0 0 0
07/10/2020
12.99
 154,240 12.99 13.30 12.67 0 0 0
06/10/2020
12.92
 53,070 12.64 13.30 12.10 0 0 0
05/10/2020
12.48
 49,380 12.04 12.48 12.04 0 0 0
02/10/2020
12.04
 69,710 12.04 12.16 11.91 0 0 0
01/10/2020
12.10
 38,340 11.78 12.35 11.78 0 0 0
30/09/2020
12.23
 30,260 11.44 12.51 11.44 0 0 0
29/09/2020
11.72
 5,810 11.56 11.72 11.56 0 0 0
28/09/2020
11.72
 118,920 11.72 11.78 11.53 0 0 0
25/09/2020
11.72
 113,310 11.21 11.72 11.21 0 0 0
24/09/2020
11.40
 287,010 11.02 11.53 11.02 0 0 0
23/09/2020
11.53
 58,600 11.06 11.53 10.96 0 0 0
22/09/2020
11.06
 40,920 10.77 11.06 10.77 0 0 0
21/09/2020
10.83
 160,470 11.34 11.34 10.77 0 0 0
18/09/2020
11.34
 58,530 11.25 11.40 11.09 0 0 0
17/09/2020
11.40
 48,470 11.40 11.40 11.09 0 0 0
16/09/2020
11.40
 56,190 11.40 11.40 11.25 0 0 0
15/09/2020
11.25
 180,190 10.90 11.34 10.90 0 0 0
14/09/2020
11.02
 146,150 10.64 11.15 10.64 0 0 0
11/09/2020
10.77
 44,030 10.77 11.02 10.77 0 0 0
10/09/2020
10.77
 39,260 10.77 11.15 10.64 0 0 0
09/09/2020
10.64
 62,270 10.83 11.09 10.58 0 0 0
08/09/2020
10.83
 7,830 10.80 10.83 10.64 0 0 0
07/09/2020
11.02
 35,530 10.96 11.59 10.83 0 0 0
04/09/2020
10.96
 122,250 10.20 11.21 10.14 0 0 0
03/09/2020
10.52
 46,180 10.20 10.58 10.20 0 0 0
01/09/2020
10.58
 24,340 10.58 10.58 10.45 0 0 0
31/08/2020
10.58
 131,380 10.45 10.58 10.07 0 0 0
28/08/2020
10.45
 83,880 9.82 10.45 9.79 0 0 0
27/08/2020
9.92
 107,590 9.76 9.98 9.76 0 0 0
26/08/2020
9.76
 65,370 9.79 9.85 9.50 0 0 0
25/08/2020
9.92
 59,330 9.88 9.92 9.76 0 0 0
24/08/2020
9.82
 352,820 9.63 9.82 9.63 0 0 0
21/08/2020
9.69
 393,470 9.38 9.76 9.38 0 0 0
20/08/2020
9.31
 108,310 9.25 9.38 9.19 0 0 0
19/08/2020
9.25
 183,180 9.15 9.25 9.12 0 0 0
18/08/2020
9.12
 139,060 9.06 9.28 9.06 0 0 0
17/08/2020
9.06
 18,410 9.06 9.06 8.87 0 0 0
14/08/2020
9.00
 49,450 8.87 9.25 8.74 0 0 0
13/08/2020
9.06
 53,210 9.00 9.22 9.00 0 0 0
12/08/2020
9.00
 17,670 9.00 9.00 8.87 0 0 0
11/08/2020
9.00
 103,450 9.00 9.00 8.87 0 0 0
10/08/2020
9.00
 16,880 8.93 9.06 8.93 0 0 0
07/08/2020
9.00
 43,740 9.00 9.12 8.93 0 0 0
06/08/2020
8.90
 34,040 8.87 9.00 8.77 0 0 0
05/08/2020
8.87
 112,420 8.55 8.93 8.36 0 0 0
04/08/2020
8.36
 21,670 8.24 8.49 8.24 0 0 0
03/08/2020
8.24
 15,550 8.24 8.46 8.24 0 0 0
31/07/2020
8.24
 19,340 8.43 8.43 8.24 0 0 0
30/07/2020
8.24
 31,110 8.17 8.27 8.11 0 0 0
29/07/2020
8.30
 19,320 8.36 8.36 8.11 0 0 0
28/07/2020
8.33
 34,630 8.20 8.49 8.05 0 0 0
27/07/2020
8.05
 159,810 8.24 8.36 7.98 0 0 0
24/07/2020
8.46
 348,550 8.46 8.49 8.24 0 0 0
23/07/2020
8.46
 57,740 8.52 8.55 8.46 0 0 0
22/07/2020
8.58
 13,710 8.46 8.65 8.46 0 0 0
21/07/2020
8.49
 32,570 8.68 8.68 8.43 0 0 0
20/07/2020
8.43
 102,220 8.43 8.62 8.43 0 0 0
17/07/2020
8.68
 33,530 8.74 8.74 8.65 0 0 0
16/07/2020
8.74
 61,390 8.62 8.93 8.62 0 0 0
15/07/2020
8.84
 199,360 8.55 8.84 8.55 0 0 0
14/07/2020
8.43
 76,330 8.46 8.55 8.43 0 0 0
13/07/2020
8.52
 51,390 8.52 8.52 8.43 0 0 0
10/07/2020
8.46
 146,500 8.58 8.58 8.39 0 0 0
09/07/2020
8.58
 8,100 8.55 8.68 8.52 0 0 0
08/07/2020
8.68
 10,390 8.62 8.71 8.62 0 0 0
07/07/2020
8.58
 54,280 8.62 8.65 8.55 0 0 0
06/07/2020
8.58
 112,350 8.39 8.58 8.30 0 0 0
03/07/2020
8.36
 15,890 8.62 8.62 8.30 0 0 0
02/07/2020
8.30
 20,080 8.43 8.43 8.27 0 0 0
01/07/2020
8.39
 23,870 8.24 8.39 8.24 0 0 0
30/06/2020
8.24
 40,680 8.43 8.49 8.20 0 0 0
29/06/2020
8.30
 98,210 8.49 8.74 8.20 0 0 0
26/06/2020
8.55
 45,930 8.62 8.74 8.46 0 0 0
25/06/2020
8.49
 83,960 8.55 8.58 8.43 0 0 0
24/06/2020
8.58
 40,510 8.55 8.68 8.55 0 0 0
23/06/2020
8.58
 49,500 8.62 8.77 8.55 0 0 0
22/06/2020
8.62
 55,080 8.81 8.81 8.55 0 0 0
19/06/2020
8.81
 45,470 8.65 8.81 8.49 0 0 0
18/06/2020
8.65
 26,620 8.46 8.74 8.46 0 0 0
17/06/2020
8.46
 80,760 8.58 8.84 8.46 0 0 0
16/06/2020
8.68
 142,430 8.43 8.87 8.43 0 0 0
15/06/2020
8.36
 317,560 8.87 8.93 8.36 0 0 0
12/06/2020
8.87
 114,980 8.55 9.06 8.55 0 0 0
11/06/2020
9.09
 328,980 9.63 9.69 8.96 0 0 0
10/06/2020
9.63
 198,820 9.95 9.95 9.53 0 0 0
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/06/2020
9.95
 293,410 9.31 10.14 9.31 0 0 0
08/06/2020
9.76
 632,860 9.81 9.98 9.70 0 0 0
05/06/2020
9.98
 355,830 10.32 10.32 9.92 0 0 0

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