Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2015	5.03	2,850	4.99	5.03	4.99	0	0	0
05/02/2015	4.99	16,130	4.99	5.06	4.99	0	0	0
04/02/2015	4.99	4,910	5.03	5.03	4.99	0	0	0
03/02/2015	5.03	112,630	5.03	5.03	4.91	200	0	0.0
02/02/2015	5.03	28,630	4.99	5.03	4.99	0	0	0
30/01/2015	4.99	52,920	4.99	4.99	4.99	0	0	0
29/01/2015	4.99	33,490	4.99	5.03	4.99	0	2,000	-0.0
28/01/2015	4.99	45,950	4.99	4.99	4.99	2,800	180	0.0
27/01/2015	4.99	34,220	5.03	5.03	4.95	0	20	-0.0
26/01/2015	5.03	21,800	4.95	5.03	4.99	0	0	0
23/01/2015	4.95	10,850	4.95	4.95	4.95	0	0	0
22/01/2015	4.95	12,080	4.91	4.95	4.91	0	0	0
21/01/2015	4.91	16,100	4.87	4.91	4.91	0	0	0
20/01/2015	4.87	61,670	4.91	4.99	4.84	0	10	-0.0
19/01/2015	4.91	60,760	4.87	4.99	4.84	700	0	0.0
16/01/2015	4.87	66,500	4.95	4.99	4.84	0	0	0
15/01/2015	4.95	25,670	4.87	4.99	4.87	0	0	0
14/01/2015	4.87	16,150	4.99	4.99	4.84	0	0	0
13/01/2015	4.99	16,660	4.91	4.99	4.91	0	0	0
12/01/2015	4.91	86,610	4.99	5.06	4.91	0	0	0
09/01/2015	4.99	5,580	4.91	5.06	4.95	0	0	0
08/01/2015	4.91	20,940	4.91	4.95	4.91	0	0	0
07/01/2015	4.91	30,740	5.06	5.06	4.91	0	0	0
06/01/2015	5.06	1,960	4.91	5.06	4.91	200	0	0.0
05/01/2015	4.91	24,340	5.14	5.14	4.91	0	0	0
31/12/2014	5.14	153,180	5.10	5.29	5.10	0	0	0
30/12/2014	5.10	29,340	5.10	5.10	4.95	0	0	0
29/12/2014	5.10	169,180	5.10	5.18	5.06	0	0	0
26/12/2014: Cổ tức tiền mặt tỉ lệ: 12%
26/12/2014	5.10	66,570	5.14	5.29	4.84	5,000	0	0.1
25/12/2014	5.14	18,540	5.14	5.14	5.10	0	3,370	-0.0
24/12/2014	5.14	50,430	5.17	5.17	5.14	0	0	0
23/12/2014	5.17	25,220	5.17	5.17	5.10	0	0	0
22/12/2014	5.17	44,840	5.10	5.17	5.10	0	210	-0.0
19/12/2014	5.10	34,050	5.07	5.10	5.07	2,800	0	0.0
18/12/2014	5.07	135,180	5.03	5.14	5.03	0	0	0
17/12/2014	5.03	185,440	5.14	5.14	4.93	0	0	0
16/12/2014	5.14	179,340	5.17	5.21	5.14	0	0	0
15/12/2014	5.17	53,440	5.21	5.21	5.17	0	0	0
12/12/2014	5.21	69,410	5.24	5.24	5.17	0	0	0
11/12/2014	5.24	120,040	5.24	5.28	5.17	0	0	0
10/12/2014	5.24	97,180	5.17	5.24	5.07	0	19,000	-0.3
09/12/2014	5.17	657,400	5.28	5.28	5.14	0	441,000	-6.5
08/12/2014	5.28	352,820	5.28	5.35	5.28	0	0	0
05/12/2014	5.28	110,970	5.31	5.31	5.21	0	0	0
04/12/2014	5.31	194,940	5.28	5.31	5.28	0	0	0
03/12/2014	5.28	225,190	5.24	5.28	5.21	0	10,000	-0.2
02/12/2014	5.24	214,080	5.10	5.24	5.14	0	0	0
01/12/2014	5.10	26,580	5.17	5.17	5.03	0	0	0
28/11/2014	5.17	65,130	5.14	5.17	5.10	0	0	0
27/11/2014	5.14	58,000	5.10	5.14	5.03	0	0	0
26/11/2014	5.10	71,850	5.14	5.17	5.10	0	0	0
25/11/2014	5.14	18,640	5.14	5.14	5.10	0	0	0
24/11/2014	5.14	39,990	5.17	5.17	5.07	2,000	1,600	0.0
21/11/2014	5.17	47,440	5.24	5.24	5.17	0	2,000	-0.0
20/11/2014	5.24	79,120	5.21	5.24	5.14	0	0	0
19/11/2014	5.21	123,420	5.21	5.24	5.17	0	0	0
18/11/2014	5.21	202,700	5.21	5.24	5.21	0	0	0
17/11/2014	5.21	266,510	5.17	5.24	5.14	0	1,600	-0.0
14/11/2014	5.17	11,060	5.17	5.17	5.14	0	0	0
13/11/2014	5.17	68,380	5.21	5.28	5.17	0	0	0
12/11/2014	5.21	253,140	5.14	5.24	5.17	0	0	0
11/11/2014	5.14	99,860	5.10	5.21	5.10	0	0	0
10/11/2014	5.10	291,880	5.10	5.21	5.10	0	0	0
07/11/2014	5.10	112,460	5.10	5.10	5.07	0	0	0
06/11/2014	5.10	120,760	5.10	5.10	5.07	0	20	-0.0
05/11/2014	5.10	219,110	5.07	5.10	5.07	0	0	0
04/11/2014	5.07	153,940	5.10	5.10	5.03	0	0	0
03/11/2014	5.10	69,880	5.07	5.14	5.07	0	0	0
31/10/2014	5.07	64,380	5.00	5.07	4.97	0	0	0
30/10/2014	5.00	224,250	5.03	5.07	5.00	0	0	0
29/10/2014	5.03	100,380	4.90	5.03	4.93	0	0	0
28/10/2014	4.90	200,800	4.86	4.90	4.76	0	500	-0.0
27/10/2014	4.86	100,390	5.00	5.03	4.86	0	0	0
24/10/2014	5.00	64,310	5.03	5.03	5.00	2,000	0	0.0
23/10/2014	5.03	40,620	5.10	5.10	5.00	0	0	0
22/10/2014	5.10	113,090	5.03	5.10	5.03	0	0	0
21/10/2014	5.03	73,300	5.03	5.07	5.03	0	0	0
20/10/2014	5.03	56,490	5.00	5.10	5.00	0	0	0
17/10/2014	5.00	103,410	4.93	5.03	4.93	0	0	0
16/10/2014	4.93	311,840	5.14	5.17	4.93	0	0	0
15/10/2014	5.14	314,000	5.14	5.21	5.14	0	0	0
14/10/2014	5.14	283,340	5.17	5.24	5.14	0	0	0
13/10/2014	5.17	190,030	5.24	5.24	5.17	0	0	0
10/10/2014	5.24	236,410	5.24	5.28	5.17	0	0	0
09/10/2014	5.24	68,470	5.21	5.31	5.21	0	0	0
08/10/2014	5.21	221,910	5.35	5.35	5.21	0	0	0
07/10/2014	5.35	408,820	5.21	5.35	5.21	0	6,560	-0.1
06/10/2014	5.21	270,970	5.10	5.24	5.14	0	0	0
03/10/2014	5.10	261,080	5.03	5.17	5.03	90	0	0.0
02/10/2014	5.03	203,960	5.03	5.07	5.00	650	0	0.0
01/10/2014	5.03	237,700	5.00	5.10	5.03	0	0	0
30/09/2014	5.00	200,420	5.03	5.03	4.97	0	0	0
29/09/2014	5.03	97,660	5.03	5.10	5.00	0	0	0
26/09/2014	5.03	516,870	5.10	5.10	5.00	0	0	0
25/09/2014	5.10	179,440	5.07	5.10	4.97	0	0	0
24/09/2014	5.07	344,800	5.03	5.07	4.97	0	0	0
23/09/2014	5.03	394,960	5.03	5.07	5.00	0	0	0
22/09/2014	5.03	487,490	5.10	5.17	5.00	0	0	0
19/09/2014	5.10	289,470	5.00	5.14	5.00	0	0	0
18/09/2014	5.00	795,060	5.31	5.31	5.00	500	0	0.0

Page:
<<
24
25
26
>>

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