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)
18/05/2018
7.63
 12,480 7.63 7.71 7.63 0 0 0
17/05/2018
7.63
 8,620 7.57 7.74 7.57 20 0 0.0
16/05/2018
7.57
 11,020 7.63 7.79 7.52 330 0 0.0
15/05/2018
7.63
 7,770 7.71 7.71 7.57 5,000 200 0.1
14/05/2018
7.71
 580 7.74 7.74 7.57 110 10 0.0
11/05/2018
7.74
 420 7.74 7.74 7.52 10 0 0.0
10/05/2018
7.74
 30 7.71 7.74 7.71 0 0 0
09/05/2018
7.71
 41,800 7.63 7.71 7.52 10 0 0.0
08/05/2018
7.63
 11,120 7.57 7.79 7.52 90 0 0.0
07/05/2018
7.57
 17,940 7.87 7.95 7.57 13,460 130 0.2
04/05/2018
7.87
 1,190 7.84 7.95 7.87 0 0 0
03/05/2018
7.84
 11,620 7.63 7.84 7.57 5,400 0 0.1
02/05/2018
7.63
 59,650 7.63 7.71 7.57 0 0 0
27/04/2018
7.63
 14,730 7.52 7.71 7.47 120 0 0.0
26/04/2018
7.52
 65,310 7.74 7.98 7.30 2,750 0 0.0
24/04/2018
7.74
 37,910 7.84 7.84 7.47 40 0 0.0
23/04/2018
7.84
 43,530 7.84 7.93 7.47 40 0 0.0
20/04/2018
7.84
 770 7.79 8.03 7.68 10 0 0.0
19/04/2018
7.79
 12,120 7.84 8.06 7.74 10 10 0
18/04/2018
7.84
 33,920 8.03 8.12 7.84 220 0 0.0
17/04/2018
8.03
 8,200 8.12 8.30 8.03 10 0 0.0
16/04/2018
8.12
 2,430 8.22 8.22 8.06 30 0 0.0
13/04/2018
8.22
 5,410 8.12 8.30 8.17 70 0 0.0
12/04/2018
8.12
 9,730 8.17 8.20 8.12 1,450 0 0.0
11/04/2018
8.17
 11,120 8.17 8.22 8.12 0 10 -0.0
10/04/2018
8.17
 11,770 8.22 8.39 8.12 110 0 0.0
09/04/2018
8.22
 670 8.28 8.28 8.17 0 120 -0.0
06/04/2018
8.28
 64,910 8.25 8.41 8.12 27,010 0 0.4
05/04/2018
8.25
 57,060 8.39 8.39 7.95 0 9,000 -0.1
04/04/2018
8.39
 12,860 8.41 8.58 8.28 1,330 0 0.0
03/04/2018
8.41
 19,540 8.22 8.55 8.28 5,520 5,170 0.0
02/04/2018
8.22
 22,800 8.58 8.79 8.17 520 0 0.0
30/03/2018
8.58
 1,720 8.49 8.58 8.39 120 0 0.0
29/03/2018
8.49
 960 8.44 8.58 8.39 10 0 0.0
28/03/2018
8.44
 370 8.55 8.55 8.33 20 0 0.0
27/03/2018
8.55
 17,640 8.60 8.60 8.33 5,110 5,030 0.0
26/03/2018
8.60
 43,030 8.66 8.85 8.22 2,110 40,010 -0.6
23/03/2018
8.66
 7,450 8.71 8.71 8.55 5,500 0 0.1
22/03/2018
8.71
 51,080 8.76 8.90 8.66 12,010 0 0.2
21/03/2018
8.76
 16,250 8.71 8.93 8.71 12,040 2,280 0.2
20/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2018
8.71
 56,740 8.55 8.82 8.66 28,970 1,200 0.4
19/03/2018
8.55
 7,060 8.55 8.80 8.55 860 0 0.0
16/03/2018
8.55
 10,150 8.55 8.70 8.55 10 0 0.0
15/03/2018
8.55
 19,170 8.60 8.80 8.55 13,010 0 0.2
14/03/2018
8.60
 4,120 8.75 8.75 8.50 0 0 0
13/03/2018
8.75
 8,220 8.75 8.85 8.57 5,100 0 0.1
12/03/2018
8.75
 3,940 8.60 8.80 8.65 2,030 0 0.0
09/03/2018
8.60
 47,770 8.50 8.60 8.55 18,500 11,340 0.1
08/03/2018
8.50
 6,000 8.55 8.60 8.50 3,000 4,000 -0.0
07/03/2018
8.55
 52,190 8.60 8.70 8.55 9,000 6,000 0.1
06/03/2018
8.60
 67,350 8.55 8.60 8.50 100 5,040 -0.1
05/03/2018
8.55
 30,180 8.47 8.65 8.47 0 6,230 -0.1
02/03/2018
8.47
 5,840 8.40 8.55 8.47 10 0 0.0
01/03/2018
8.40
 8,460 8.45 8.55 8.20 10 300 -0.0
28/02/2018
8.45
 750 8.45 8.65 8.15 120 0 0.0
27/02/2018
8.45
 35,210 8.45 8.55 8.15 20 500 -0.0
26/02/2018
8.45
 32,130 8.50 8.50 8.05 20 0 0.0
23/02/2018
8.50
 4,660 8.45 8.55 8.10 20 0 0.0
22/02/2018
8.45
 25,970 8.55 8.55 8.05 420 1,460 -0.0
21/02/2018
8.55
 30,220 8.50 8.70 8.30 110 0 0.0
13/02/2018
8.50
 1,490 8.45 8.55 8.30 40 0 0.0
12/02/2018
8.45
 30,070 8.15 8.65 8.05 540 10,260 -0.2
09/02/2018
8.15
 5,750 8.15 8.35 8.05 240 0 0.0
08/02/2018
8.15
 2,340 8.35 8.35 8.15 10 10 0
07/02/2018
8.35
 27,710 8.15 8.45 8.15 1,290 10,020 -0.1
06/02/2018
8.15
 94,770 8.65 8.65 8.05 70 3,700 -0.1
05/02/2018
8.65
 22,060 8.65 8.85 8.45 940 600 0.0
02/02/2018
8.65
 13,260 8.65 8.80 8.55 40 20 0.0
01/02/2018
8.65
 28,350 8.65 8.80 8.45 90 4,270 -0.1
31/01/2018
8.65
 38,600 8.80 8.95 8.65 840 17,900 -0.3
30/01/2018
8.80
 46,960 8.75 8.80 8.55 39,160 15,100 0.4
29/01/2018
8.75
 8,770 8.95 9.00 8.40 860 0 0.0
26/01/2018
8.95
 90,740 8.65 9.05 8.65 69,360 63,910 0.1
25/01/2018
8.65
 68,820 8.45 8.65 8.30 51,360 3,240 0.8
22/01/2018
8.45
 6,730 8.50 8.65 8.35 660 6,000 -0.1
19/01/2018
8.50
 43,430 8.20 8.55 8.30 50 1,600 -0.0
18/01/2018
8.20
 28,730 8.47 8.55 8.10 1,020 1,500 -0.0
17/01/2018
8.47
 31,110 8.45 8.50 8.40 0 2,000 -0.0
16/01/2018
8.45
 33,400 8.65 8.75 8.40 2,450 0 0.0
15/01/2018
8.65
 36,500 8.65 8.65 8.55 0 10 -0.0
12/01/2018
8.65
 34,700 8.57 8.80 8.60 530 0 0.0
11/01/2018
8.57
 31,960 8.45 8.65 8.35 3,910 3,000 0.0
10/01/2018
8.45
 26,110 8.55 8.75 8.45 6,090 1,000 0.1
09/01/2018
8.55
 68,230 8.45 8.75 8.45 1,610 0 0.0
08/01/2018
8.45
 41,200 8.30 8.45 8.10 4,010 0 0.1
05/01/2018
8.30
 15,010 8.22 8.35 8.20 130 0 0.0
04/01/2018
8.22
 77,720 7.79 8.22 7.79 19,120 40 0.3
03/01/2018
7.79
 96,960 7.79 7.84 7.69 23,010 800 0.3
02/01/2018
7.79
 10,440 7.89 7.89 7.69 0 4,820 -0.1
29/12/2017
7.89
 41,940 7.74 7.89 7.67 500 0 0.0
28/12/2017
7.74
 79,320 7.64 7.77 7.59 0 3,000 -0.0
27/12/2017
7.64
 18,710 7.59 7.64 7.59 8,000 4,000 0.1
26/12/2017
7.59
 23,380 7.54 7.59 7.54 14,600 0 0.2
25/12/2017
7.54
 32,430 7.64 7.64 7.54 0 0 0
22/12/2017
7.64
 15,720 7.64 7.64 7.54 150 0 0.0
21/12/2017
7.64
 7,420 7.69 7.69 7.57 0 0 0
20/12/2017
7.69
 77,310 7.59 7.79 7.49 10 0 0.0
19/12/2017
7.59
 82,820 7.54 7.64 7.54 0 0 0
18/12/2017
7.54
 58,420 7.54 7.54 7.49 0 0 0
15/12/2017
7.54
 173,350 7.52 7.59 7.39 10 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |