Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2016	5.29	26,040	5.19	5.34	5.19	150	0	0.0
26/04/2016	5.19	9,080	5.29	5.29	5.19	100	0	0.0
25/04/2016	5.29	16,410	5.34	5.34	5.29	0	0	0
22/04/2016	5.34	17,140	5.24	5.34	5.24	300	0	0.0
21/04/2016	5.24	9,500	5.29	5.29	5.24	100	0	0.0
20/04/2016	5.29	23,050	5.19	5.34	5.19	540	18,000	-0.2
19/04/2016	5.19	39,070	5.29	5.29	5.19	7,000	0	0.1
15/04/2016	5.29	45,270	5.34	5.39	5.24	1,300	28,000	-0.3
14/04/2016	5.34	33,440	5.34	5.39	5.29	18,800	14,000	0.1
13/04/2016	5.34	40,840	5.34	5.34	5.29	670	1,000	-0.0
12/04/2016	5.34	53,900	5.34	5.39	5.29	7,900	0	0.1
11/04/2016	5.34	40,760	5.34	5.39	5.29	20,050	0	0.2
08/04/2016	5.34	12,610	5.29	5.34	5.29	600	0	0.0
07/04/2016	5.29	44,020	5.24	5.34	5.29	2,000	0	0.0
06/04/2016	5.24	8,840	5.34	5.34	5.24	1,100	0	0.0
05/04/2016	5.34	44,760	5.29	5.34	5.24	3,350	0	0.0
04/04/2016	5.29	93,520	5.29	5.29	5.29	200	0	0.0
01/04/2016	5.29	21,090	5.29	5.34	5.19	1,160	0	0.0
31/03/2016	5.29	39,850	5.24	5.29	5.24	11,000	0	0.1
30/03/2016	5.24	41,010	5.24	5.29	5.19	10,200	0	0.1
29/03/2016	5.24	113,020	5.24	5.29	5.19	5,230	0	0.1
28/03/2016	5.24	42,570	5.24	5.24	5.14	0	0	0
25/03/2016	5.24	83,650	5.24	5.29	5.19	5,150	0	0.1
24/03/2016	5.24	72,760	5.19	5.24	5.24	38,000	0	0.4
23/03/2016	5.19	121,680	5.29	5.34	5.19	4,240	0	0.0
22/03/2016	5.29	34,120	5.34	5.34	5.24	0	0	0
21/03/2016	5.34	22,470	5.34	5.39	5.24	3,550	0	0.0
18/03/2016	5.34	4,700	5.34	5.34	5.29	0	0	0
17/03/2016	5.34	28,930	5.24	5.43	5.24	700	0	0.0
16/03/2016	5.24	38,960	5.24	5.29	5.24	13,000	0	0.1
15/03/2016	5.24	55,390	5.34	5.34	5.19	870	0	0.0
14/03/2016	5.34	20,430	5.34	5.39	5.24	3,470	0	0.0
11/03/2016	5.34	32,330	5.39	5.39	5.29	5,030	0	0.1
10/03/2016	5.39	42,640	5.43	5.43	5.29	5,500	7,520	-0.0
09/03/2016	5.43	31,230	5.48	5.48	5.34	1,700	0	0.0
08/03/2016	5.48	52,620	5.43	5.58	5.43	700	20	0.0
07/03/2016	5.43	116,780	5.24	5.48	5.24	43,000	0	0.5
04/03/2016	5.24	46,140	5.24	5.24	5.19	0	26,660	-0.3
03/03/2016	5.24	99,530	5.29	5.34	5.14	5,000	62,920	-0.6
02/03/2016	5.29	88,710	5.29	5.34	5.24	5,000	0	0.1
01/03/2016	5.29	33,290	5.29	5.29	5.24	750	0	0.0
29/02/2016	5.29	133,420	5.24	5.29	5.14	4,500	0	0.0
26/02/2016	5.24	26,010	5.24	5.24	5.19	0	0	0
25/02/2016	5.24	24,700	5.24	5.29	5.24	0	0	0
24/02/2016	5.24	17,400	5.29	5.29	5.19	200	0	0.0
23/02/2016	5.29	12,540	5.29	5.29	5.24	0	0	0
22/02/2016	5.29	30,540	5.29	5.29	5.24	0	0	0
19/02/2016	5.29	25,440	5.24	5.29	5.24	0	5,690	-0.1
18/02/2016	5.24	68,830	5.19	5.24	5.19	200	0	0.0
17/02/2016	5.19	43,190	5.24	5.24	5.14	0	0	0
16/02/2016	5.24	56,160	5.24	5.24	5.19	0	0	0
15/02/2016	5.24	27,150	5.34	5.34	5.14	100	6,000	-0.1
05/02/2016	5.34	16,570	5.19	5.34	5.19	0	0	0
04/02/2016	5.19	8,180	5.09	5.24	5.14	0	0	0
03/02/2016	5.09	15,220	5.19	5.19	5.04	1,550	0	0.0
02/02/2016	5.19	7,240	5.19	5.19	5.14	0	0	0
01/02/2016	5.19	88,260	5.24	5.34	5.19	3,290	0	0.0
29/01/2016	5.24	32,930	5.09	5.24	5.14	120	0	0.0
28/01/2016	5.09	84,420	5.24	5.29	5.09	2,600	0	0.0
27/01/2016	5.24	51,520	5.24	5.39	5.14	0	0	0
26/01/2016	5.24	28,270	5.29	5.29	5.14	0	0	0
25/01/2016	5.29	68,780	5.19	5.39	5.29	3,500	0	0.0
22/01/2016	5.19	46,110	5.09	5.19	5.09	0	0	0
21/01/2016	5.09	52,600	5.19	5.19	4.99	0	0	0
20/01/2016	5.19	43,500	5.24	5.24	5.19	0	0	0
19/01/2016	5.24	20,120	4.94	5.24	4.89	4,780	0	0.0
18/01/2016	4.94	218,870	5.24	5.24	4.89	15,000	5,000	0.1
15/01/2016	5.24	25,610	5.34	5.34	5.24	0	0	0
14/01/2016	5.34	23,230	5.34	5.34	5.19	2,150	0	0.0
13/01/2016	5.34	62,960	5.24	5.34	5.09	0	0	0
12/01/2016	5.24	14,820	5.29	5.34	5.14	3,000	0	0.0
11/01/2016	5.29	27,010	5.19	5.34	5.14	4,600	0	0.0
08/01/2016	5.19	93,570	5.24	5.39	5.14	2,500	0	0.0
07/01/2016	5.24	136,550	5.29	5.34	5.14	0	0	0
06/01/2016	5.29	63,490	5.29	5.34	5.19	0	0	0
05/01/2016	5.29	183,660	5.34	5.39	5.24	0	0	0
04/01/2016	5.34	30,790	5.48	5.48	5.34	0	9,000	-0.1
31/12/2015	5.48	146,230	5.48	5.48	5.34	0	0	0
30/12/2015	5.48	52,170	5.48	5.58	5.43	0	0	0
29/12/2015	5.48	17,880	5.39	5.58	5.39	0	0	0
28/12/2015: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
28/12/2015	5.39	242,220	5.52	5.68	5.39	4,000	0	0.0
25/12/2015	5.52	255,200	5.52	5.55	5.48	100	0	0.0
24/12/2015	5.52	77,880	5.48	5.59	5.52	0	0	0
23/12/2015	5.48	293,090	5.48	5.52	5.48	5,000	0	0.1
22/12/2015	5.48	281,610	5.52	5.52	5.37	0	0	0
21/12/2015	5.52	303,470	5.55	5.55	5.37	550	0	0.0
18/12/2015	5.55	290,460	5.55	5.55	5.37	2,000	0	0.0
17/12/2015	5.55	204,540	5.48	5.55	5.37	17,100	0	0.2
16/12/2015	5.48	212,960	5.52	5.55	5.37	0	0	0
15/12/2015	5.52	173,640	5.48	5.52	5.48	23,000	0	0.3
14/12/2015	5.48	33,400	5.44	5.48	5.44	0	0	0
11/12/2015	5.44	57,270	5.40	5.44	5.40	0	0	0
10/12/2015	5.40	85,230	5.44	5.44	5.37	0	0	0
09/12/2015	5.44	158,810	5.48	5.48	5.40	0	0	0
08/12/2015	5.48	173,990	5.40	5.48	5.37	0	0	0
07/12/2015	5.40	113,420	5.44	5.52	5.40	3,000	0	0.0
04/12/2015	5.44	105,390	5.44	5.48	5.37	0	0	0
03/12/2015	5.44	340,160	5.55	5.55	5.40	0	0	0
02/12/2015	5.55	107,270	5.48	5.55	5.48	0	0	0
01/12/2015	5.48	251,430	5.52	5.52	5.44	3,000	0	0.0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.30	-2.03%	594,300	24,100	0.4	14.40 14.80 14.50
2 tháng (2024-07-22)	0	0%	1,696,000	48,198	0.7	14.20 15.20 14.50
3 tháng (2024-06-24)	-0.20	-1.36%	2,244,900	41,481	0.6	14.20 15.20 14.50
6 tháng (2024-03-25)	0.84	6.18%	6,274,200	51,958	0.8	13.05 16.07 14.50
12 tháng (2023-09-26)	-0.18	-1.21%	8,777,500	-120,785	-1.7	12.96 16.07 14.50
24 tháng (2022-10-03)	-1.24	-7.90%	16,982,400	-1,673,850	-25.5	12.96 16.07 14.50
36 tháng (2021-10-06)	-9.69	-40.05%	41,153,800	-459,001	-1.0	12.96 24.19 14.50
60 tháng (2019-10-17)	5.25	56.72%	75,942,640	-3,933,871	-64.9	7.86 24.75 14.50

Tổng Công ty Gas Petrolimex - CTCP (pgc)

THỐNG KÊ GIAO DỊCH