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
(2025-11-19) 		-0.15 -1.10% 603,600 3,000 0.0
13.35
13.65
13.45
2 tháng
(2025-10-20) 		0 0% 1,196,300 -3,400 -0.0
13.05
13.65
13.45
3 tháng
(2025-09-22) 		-0.20 -1.46% 1,562,300 -15,100 -0.2
13.05
13.80
13.45
6 tháng
(2025-06-23) 		-0.95 -6.57% 3,972,100 -42,800 -0.4
13.05
14.45
13.45
12 tháng
(2024-12-24) 		-0.81 -5.66% 7,778,700 -135,143 -1.9
12.55
15.01
13.45
24 tháng
(2024-01-02) 		0.81 6.38% 17,284,000 -182,799 -2.5
12.13
15.01
13.45
36 tháng
(2023-01-04) 		-0.31 -2.25% 26,181,400 -2,021,942 -32.1
12.04
15.01
13.45
60 tháng
(2021-01-14) 		-0.43 -3.06% 65,922,900 -942,515 -12.7
11.73
23
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2019
9.00
 66,860 9.03 9.03 8.84 7,500 62,000 -0.8
29/07/2019
9.03
 6,250 8.90 9.09 8.90 6,060 0 0.1
26/07/2019
8.90
 11,480 8.90 8.94 8.72 0 10,320 -0.1
25/07/2019
8.90
 2,250 8.90 8.94 8.90 1,600 0 0.0
24/07/2019
8.90
 9,520 8.97 8.97 8.84 3,000 7,500 -0.1
23/07/2019
8.97
 19,020 8.90 9.09 8.90 18,840 5,090 0.2
22/07/2019
8.90
 17,720 9.00 9.03 8.63 12,640 0 0.2
19/07/2019
9.00
 4,690 9.00 9.06 8.90 10 0 0.0
18/07/2019
9.00
 19,960 8.97 9.00 8.84 10 16,470 -0.2
17/07/2019
8.97
 5,320 8.90 9.09 8.90 2,500 0 0.0
16/07/2019
8.90
 8,210 8.90 9.09 8.81 3,010 0 0.0
15/07/2019
8.90
 1,650 8.81 9.03 8.81 0 0 0
12/07/2019
8.81
 2,830 9.09 9.09 8.81 250 0 0.0
11/07/2019
9.09
 300 9.03 9.09 8.81 30 0 0.0
10/07/2019
9.03
 4,160 9.09 9.09 9.03 0 0 0
09/07/2019
9.09
 18,060 9.03 9.09 9.03 14,290 0 0.2
08/07/2019
9.03
 3,990 9.03 9.15 8.66 1,510 0 0.0
05/07/2019
9.03
 5,980 9.06 9.06 8.87 3,300 0 0.0
04/07/2019
9.06
 8,460 9.09 9.09 8.90 50 0 0.0
03/07/2019
9.09
 400 9.09 9.09 9.09 0 0 0
02/07/2019
9.09
 12,770 8.97 9.18 8.78 5,020 3,350 0.0
01/07/2019
8.97
 13,270 9.15 9.15 8.84 200 20 0.0
28/06/2019
9.15
 11,360 8.72 9.27 8.66 860 0 0.0
27/06/2019
8.72
 4,730 8.60 8.72 8.60 2,100 0 0.0
26/06/2019
8.60
 11,260 8.60 8.66 8.54 4,600 0 0.1
25/06/2019
8.60
 3,840 8.54 8.66 8.54 3,600 0 0.1
24/06/2019
8.54
 7,120 8.60 8.60 8.48 10 0 0.0
21/06/2019
8.60
 5,350 8.60 8.60 8.54 0 0 0
20/06/2019
8.60
 5,890 8.60 8.60 8.54 660 0 0.0
19/06/2019
8.60
 3,320 8.66 8.66 8.60 3,000 0 0.0
18/06/2019
8.66
 18,640 8.60 8.66 8.48 6,860 0 0.1
17/06/2019
8.60
 8,540 8.60 8.66 8.54 1,780 0 0.0
14/06/2019
8.60
 12,350 8.60 8.72 8.60 8,120 0 0.1
13/06/2019
8.60
 5,940 8.57 8.60 8.57 10 0 0.0
12/06/2019
8.57
 17,690 8.69 8.72 8.54 8,480 0 0.1
11/06/2019
8.69
 27,570 8.60 8.72 8.60 20,820 0 0.3
10/06/2019
8.60
 35,520 8.48 8.66 8.54 27,000 0 0.4
07/06/2019
8.48
 5,190 8.35 8.66 8.32 110 0 0.0
06/06/2019
8.35
 10,840 8.54 8.54 8.35 700 0 0.0
05/06/2019
8.54
 2,470 8.29 8.57 8.41 20 0 0.0
04/06/2019
8.29
 45,520 8.41 8.72 8.29 20 0 0.0
03/06/2019
8.41
 43,430 8.60 8.60 8.41 8,530 950 0.1
31/05/2019
8.60
 43,390 8.63 8.75 8.48 520 0 0.0
30/05/2019
8.63
 13,610 8.78 8.78 8.54 0 0 0
29/05/2019
8.78
 17,290 8.75 8.87 8.75 710 0 0.0
28/05/2019
8.75
 48,520 8.81 8.81 8.60 1,100 4,000 -0.0
27/05/2019
8.81
 56,070 9.03 9.03 8.81 0 5,400 -0.1
24/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2019
9.03
 27,620 9.09 9.15 8.97 0 0 0
23/05/2019
9.09
 41,730 9.12 9.12 8.93 0 0 0
22/05/2019
9.12
 156,920 9.06 9.20 8.93 4,510 0 0.1
21/05/2019
9.06
 101,130 8.79 9.17 8.82 13,580 0 0.2
20/05/2019
8.79
 54,000 8.68 8.87 8.66 0 9,150 -0.1
17/05/2019
8.68
 81,810 8.82 8.90 8.66 40 35,020 -0.6
16/05/2019
8.82
 55,040 8.90 9.04 8.74 3,310 120 0.1
15/05/2019
8.90
 56,510 8.60 8.90 8.60 10 1,400 -0.0
14/05/2019
8.60
 53,560 8.39 8.60 8.36 380 35,910 -0.6
13/05/2019
8.39
 73,880 8.39 8.39 8.33 0 58,200 -0.9
10/05/2019
8.39
 93,200 8.39 8.58 8.22 0 82,240 -1.3
09/05/2019
8.39
 24,660 8.44 8.55 8.39 0 5,740 -0.1
08/05/2019
8.44
 38,450 8.39 8.52 8.39 0 17,900 -0.3
07/05/2019
8.39
 65,090 8.44 8.60 8.33 810 56,660 -0.9
06/05/2019
8.44
 61,960 8.60 8.60 8.39 10 0 0.0
03/05/2019
8.60
 25,230 8.28 8.63 8.33 20 6,500 -0.1
02/05/2019
8.28
 42,610 8.33 8.60 8.12 0 0 0
26/04/2019
8.33
 31,210 8.33 8.41 7.76 10 1,220 -0.0
25/04/2019
8.33
 3,040 8.33 8.33 8.28 0 3,040 -0.0
24/04/2019
8.33
 25,430 8.39 8.39 8.33 0 14,930 -0.2
23/04/2019
8.39
 8,780 8.49 8.49 8.28 10 1,870 -0.0
22/04/2019
8.49
 49,840 8.60 8.60 8.28 10 44,500 -0.7
19/04/2019
8.60
 44,260 8.06 8.60 8.12 20 20 0
18/04/2019
8.06
 121,820 8.06 8.33 8.01 0 121,690 -1.8
17/04/2019
8.06
 163,960 8.09 8.44 8.01 20 163,950 -2.4
16/04/2019
8.09
 70,730 8.22 8.22 8.06 0 70,710 -1.1
12/04/2019
8.22
 21,030 8.20 8.25 8.17 30 18,810 -0.3
11/04/2019
8.20
 52,680 8.25 8.25 8.17 0 49,960 -0.8
10/04/2019
8.25
 43,630 8.22 8.44 8.22 10 31,570 -0.5
09/04/2019
8.22
 56,410 8.28 8.28 8.22 0 35,120 -0.5
08/04/2019
8.28
 62,420 8.30 8.30 8.28 0 58,400 -0.9
05/04/2019
8.30
 68,060 8.44 8.44 8.30 0 66,880 -1.0
04/04/2019
8.44
 138,440 8.49 8.55 8.28 0 129,940 -2.0
03/04/2019
8.49
 5,260 8.55 8.55 8.28 10 0 0.0
02/04/2019
8.55
 790 8.55 8.66 8.39 230 100 0.0
01/04/2019
8.55
 18,040 8.49 8.60 8.47 20 0 0.0
29/03/2019
8.49
 1,850 8.39 8.55 8.39 1,850 0 0.0
28/03/2019
8.39
 770 8.49 8.63 8.39 100 0 0.0
27/03/2019
8.49
 21,550 8.39 8.55 8.28 0 0 0
26/03/2019
8.39
 7,160 8.39 8.39 8.17 10 0 0.0
25/03/2019
8.39
 4,120 8.47 8.47 8.09 10 0 0.0
22/03/2019
8.47
 14,620 8.28 8.47 8.41 10 0 0.0
21/03/2019
8.28
 53,900 8.12 8.55 8.17 1,320 2,100 -0.0
20/03/2019
8.12
 960 8.22 8.22 8.01 40 0 0.0
19/03/2019
8.22
 10,490 8.22 8.28 8.03 20 0 0.0
18/03/2019
8.22
 81,550 8.09 8.22 8.09 10 0 0.0
15/03/2019
8.09
 147,830 8.06 8.17 8.06 20 0 0.0
14/03/2019
8.06
 174,470 8.06 8.17 8.03 20 0 0.0
13/03/2019
8.06
 7,670 8.09 8.17 8.06 20 0 0.0
12/03/2019
8.09
 19,730 8.12 8.22 8.03 20 0 0.0
11/03/2019
8.12
 30,890 8.17 8.17 8.01 810 15,080 -0.2
08/03/2019
8.17
 6,510 8.01 8.22 8.12 30 20 0.0
07/03/2019
8.01
 3,080 8.06 8.17 8.01 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |