Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.50
0.10
(0.69%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
2.96
 134,550 2.96 2.96 2.89 2,000 0 0.0
02/07/2013
2.96
 188,970 2.89 2.99 2.92 0 0 0
01/07/2013
2.89
 170,740 2.96 2.99 2.89 0 100 -0.0
28/06/2013
2.96
 34,540 2.99 2.99 2.92 0 0 0
27/06/2013
2.99
 96,990 2.92 2.99 2.92 0 0 0
26/06/2013
2.92
 256,440 2.86 2.92 2.86 8,000 0 0.1
25/06/2013
2.86
 322,430 2.96 2.99 2.80 0 100 -0.0
24/06/2013
2.96
 189,020 2.99 3.05 2.92 0 0 0
21/06/2013
2.99
 220,550 2.99 3.02 2.96 0 4,800 -0.0
20/06/2013
2.99
 221,950 3.05 3.08 2.99 0 15,000 -0.1
19/06/2013
3.05
 152,720 3.02 3.08 3.02 500 5,000 -0.0
18/06/2013
3.02
 159,420 3.02 3.05 2.99 900 140 0.0
17/06/2013
3.02
 426,020 3.08 3.11 3.02 2,900 0 0.0
14/06/2013
3.08
 351,900 3.15 3.18 3.08 0 0 0
13/06/2013
3.15
 293,850 3.15 3.15 3.08 0 0 0
12/06/2013
3.15
 278,710 3.11 3.18 3.11 0 0 0
11/06/2013
3.11
 333,100 3.18 3.21 3.08 2,000 0 0.0
10/06/2013
3.18
 477,480 3.21 3.27 3.18 0 0 0
07/06/2013
3.21
 426,390 3.21 3.24 3.18 0 0 0
06/06/2013
3.21
 696,930 3.18 3.27 3.21 0 10,000 -0.1
05/06/2013
3.18
 614,760 2.99 3.18 2.99 0 0 0
04/06/2013
2.99
 410,940 3.18 3.18 2.99 3,000 0 0.0
03/06/2013
3.18
 535,520 3.24 3.27 3.18 0 0 0
31/05/2013
3.24
 629,790 3.30 3.37 3.18 0 0 0
30/05/2013
3.30
 566,240 3.27 3.30 3.18 0 0 0
29/05/2013
3.27
 1,527,400 3.11 3.30 3.15 0 0 0
28/05/2013
3.11
 968,250 3.02 3.11 3.02 3,000 0 0.0
27/05/2013
3.02
 1,093,110 2.96 3.05 2.96 14,300 0 0.1
24/05/2013
2.96
 226,810 2.92 2.96 2.92 0 0 0
23/05/2013
2.92
 485,260 2.92 2.99 2.89 0 0 0
22/05/2013
2.92
 228,050 2.92 2.96 2.89 0 0 0
21/05/2013
2.92
 484,730 2.96 3.02 2.92 0 0 0
20/05/2013
2.96
 673,340 2.83 2.99 2.83 10,000 0 0.1
17/05/2013
2.83
 119,430 2.80 2.86 2.80 0 0 0
16/05/2013
2.80
 174,010 2.76 2.80 2.76 0 0 0
15/05/2013
2.76
 81,500 2.70 2.80 2.70 0 0 0
14/05/2013
2.70
 142,070 2.80 2.80 2.70 0 0 0
13/05/2013
2.80
 65,550 2.76 2.80 2.76 0 0 0
10/05/2013
2.76
 168,360 2.80 2.83 2.70 200 0 0.0
09/05/2013
2.80
 41,590 2.76 2.83 2.76 0 190 -0.0
08/05/2013
2.76
 106,020 2.86 2.86 2.76 0 0 0
07/05/2013
2.86
 65,820 2.89 2.92 2.80 1,000 0 0.0
06/05/2013
2.89
 220,870 2.76 2.89 2.76 0 0 0
03/05/2013
2.76
 71,630 2.70 2.76 2.70 0 0 0
02/05/2013
2.70
 44,820 2.73 2.76 2.67 0 0 0
26/04/2013
2.73
 103,650 2.76 2.76 2.70 0 6,690 -0.1
25/04/2013
2.76
 119,420 2.73 2.76 2.70 0 0 0
24/04/2013
2.73
 56,460 2.70 2.73 2.70 0 15,280 -0.1
23/04/2013
2.70
 99,330 2.70 2.76 2.67 0 0 0
22/04/2013
2.70
 51,230 2.73 2.76 2.67 1,000 0 0.0
18/04/2013
2.73
 189,260 2.80 2.80 2.73 0 140 -0.0
17/04/2013
2.80
 178,330 2.86 2.89 2.80 0 0 0
16/04/2013
2.86
 227,620 2.86 2.86 2.80 2,000 0 0.0
15/04/2013
2.86
 259,570 2.92 2.92 2.83 20,000 0 0.2
12/04/2013
2.92
 353,620 2.96 2.99 2.83 0 0 0
11/04/2013
2.96
 353,030 2.99 3.02 2.92 100 0 0.0
10/04/2013
2.99
 384,320 3.15 3.21 2.99 0 0 0
09/04/2013
3.15
 651,310 3.08 3.18 3.08 1,700 0 0.0
08/04/2013
3.08
 1,021,540 2.89 3.08 2.92 0 0 0
05/04/2013
2.89
 304,470 2.83 2.89 2.80 0 1,840 -0.0
04/04/2013
2.83
 144,690 2.83 2.86 2.80 0 20 -0.0
03/04/2013
2.83
 108,690 2.86 2.86 2.80 0 0 0
02/04/2013
2.86
 343,460 2.83 2.86 2.80 0 3,000 -0.0
01/04/2013
2.83
 110,490 2.76 2.83 2.73 2,100 9,040 -0.1
29/03/2013
2.76
 159,990 2.80 2.80 2.73 0 0 0
28/03/2013
2.80
 143,750 2.80 2.83 2.76 0 100 -0.0
27/03/2013
2.80
 77,760 2.83 2.83 2.76 0 3,900 -0.0
26/03/2013
2.83
 484,880 2.89 2.89 2.80 0 0 0
25/03/2013
2.89
 42,300 2.86 2.92 2.83 0 0 0
22/03/2013
2.86
 135,360 2.89 2.96 2.83 10,000 0 0.1
21/03/2013
2.89
 161,180 2.96 2.99 2.89 0 0 0
20/03/2013
2.96
 94,700 2.89 2.96 2.89 2,600 0 0.0
19/03/2013
2.89
 51,350 2.92 2.92 2.89 0 0 0
18/03/2013
2.92
 92,590 2.92 2.96 2.92 0 0 0
15/03/2013
2.92
 69,410 2.89 2.96 2.86 0 410 -0.0
14/03/2013
2.89
 49,060 2.89 2.92 2.86 0 200 -0.0
13/03/2013
2.89
 95,340 2.96 2.99 2.89 0 0 0
12/03/2013
2.96
 73,640 3.02 3.02 2.92 7,000 0 0.1
11/03/2013
3.02
 164,850 2.89 3.05 2.89 0 0 0
08/03/2013
2.89
 73,090 2.92 2.92 2.89 7,000 0 0.1
07/03/2013
2.92
 49,990 2.96 2.96 2.89 8,000 0 0.1
06/03/2013
2.96
 26,260 2.89 2.96 2.92 0 0 0
05/03/2013
2.89
 170,560 2.92 2.96 2.83 8,000 0 0.1
04/03/2013
2.92
 330,410 3.08 3.11 2.92 100 10 0.0
01/03/2013
3.08
 59,270 3.11 3.11 2.99 0 0 0
28/02/2013
3.11
 108,280 3.05 3.15 3.05 8,500 0 0.1
27/02/2013
3.05
 287,680 3.02 3.08 2.96 0 0 0
26/02/2013
3.02
 341,530 3.21 3.24 2.99 0 8,000 -0.1
25/02/2013
3.21
 281,110 3.08 3.27 3.08 1,030 0 0.0
22/02/2013
3.08
 465,420 3.11 3.24 3.02 3,050 7,000 -0.0
21/02/2013
3.11
 761,340 3.30 3.37 3.11 400 0 0.0
20/02/2013
3.30
 297,180 3.43 3.46 3.30 11,790 0 0.1
19/02/2013
3.43
 711,640 3.34 3.50 3.24 0 0 0
18/02/2013
3.34
 703,090 3.46 3.50 3.27 1,400 0 0.0
08/02/2013
3.46
 447,110 3.24 3.46 3.30 1,180 10,000 -0.1
07/02/2013
3.24
 745,850 3.05 3.24 3.18 0 10,000 -0.1
06/02/2013: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/02/2013
3.05
 1,317,550 2.66 3.05 3.02 0 0 0
05/02/2013
2.66
 326,030 2.72 2.74 2.66 8,000 200 0.1
04/02/2013
2.72
 417,760 2.70 2.80 2.72 5,100 0 0.1
01/02/2013
2.70
 231,880 2.72 2.74 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |