Tổng Công ty Gas Petrolimex - CTCP (pgc)

15.15
-0.05
(-0.33%)
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
(2025-05-05) 		0.70 4.83% 295,900 -2,800 -0.0
14.50
15.30
15.15
2 tháng
(2025-04-03) 		0.25 1.67% 820,600 2,726 0.1
13.50
15.30
15.15
3 tháng
(2025-03-04) 		-0.30 -1.94% 1,467,600 -41,734 -0.6
13.50
15.80
15.15
6 tháng
(2024-12-04) 		0.25 1.67% 3,384,000 -96,848 -1.5
13.50
16.15
15.15
12 tháng
(2024-06-07) 		-0.08 -0.54% 8,894,800 25,550 0.3
13.50
16.15
15.15
24 tháng
(2023-06-13) 		0.75 5.18% 18,679,100 -1,556,399 -24.8
12.96
16.15
15.15
36 tháng
(2022-06-20) 		-0.33 -2.13% 23,482,100 -1,110,515 -12.0
12.96
17.83
15.15
60 tháng
(2020-06-29) 		5.42 55.39% 69,946,590 -2,304,055 -39.8
9.48
24.75
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2024
14.30
 19,100 14.40 14.40 14.20 100 0 0.0
07/08/2024
14.30
 37,400 14.50 14.50 14.25 0 0 0
06/08/2024
14.30
 91,600 14.30 14.45 14.30 22,600 0 0.3
05/08/2024
14.50
 43,800 14.70 14.75 14.20 1,000 0 0.0
02/08/2024
14.80
 43,300 15 15 14.55 0 1,600 -0.0
01/08/2024
14.90
 34,400 15.20 15.20 14.75 0 0 0
31/07/2024
15.20
 79,700 14.75 15.20 14.70 500 0 0.0
30/07/2024
14.70
 20,400 14.60 14.70 14.55 1,400 1,600 -0.0
29/07/2024
14.60
 31,800 14.60 14.60 14.60 1,400 1,600 -0.0
26/07/2024
14.60
 16,900 14.55 14.60 14.55 200 0 0.0
25/07/2024
14.55
 15,800 14.50 14.60 14.45 0 0 0
24/07/2024
14.50
 4,600 14.50 14.50 14.15 0 0 0
23/07/2024
14.50
 17,000 14.30 14.60 13.75 3,500 0 0.0
22/07/2024
14.50
 30,100 14.70 14.70 14.40 0 1,200 -0.0
19/07/2024
14.70
 15,700 14.70 14.75 14.70 2,200 0 0.0
18/07/2024
14.70
 11,300 14.75 14.75 14.65 0 0 0
17/07/2024
14.65
 185,900 14.60 14.75 14.55 1,200 0 0.0
16/07/2024
14.80
 24,400 14.80 14.80 14.45 0 1,000 -0.0
15/07/2024
14.60
 18,500 14.60 14.60 14.50 0 0 0
12/07/2024
14.60
 17,400 14.85 14.85 14.60 0 1,100 -0.0
11/07/2024
14.65
 7,600 14.70 14.80 14.60 0 0 0
10/07/2024
14.70
 23,100 14.75 14.80 14.70 0 100 -0.0
09/07/2024
14.75
 35,400 14.50 14.80 14.40 100 1,500 -0.0
08/07/2024
14.50
 27,700 14.30 14.50 14.30 0 0 0
05/07/2024
14.45
 10,600 14.45 14.45 14.35 100 1,100 -0.0
04/07/2024
14.45
 18,700 14.15 14.45 14.15 200 0 0.0
03/07/2024
14.45
 16,100 14.50 14.50 14.40 0 0 0
02/07/2024
14.40
 15,600 14.30 14.50 14.30 0 1,800 -0.0
01/07/2024
14.50
 5,100 14.50 14.50 14.35 0 0 0
28/06/2024
14.35
 11,200 14.45 14.45 14.30 0 0 0
27/06/2024
14.45
 13,400 14.55 14.55 14.40 0 1,700 -0.0
26/06/2024
14.55
 12,000 14.45 14.65 14.45 0 0 0
25/06/2024
14.60
 26,300 14.70 14.70 14.55 200 1,100 -0.0
24/06/2024
14.70
 52,900 14.65 14.75 14.65 0 1,200 -0.0
21/06/2024
14.75
 44,200 14.75 14.75 14.60 0 4,200 -0.1
20/06/2024
14.80
 23,500 15 15 14.80 0 1,300 -0.0
19/06/2024
14.80
 39,900 15 15 14.50 0 10,700 -0.2
18/06/2024
15.05
 96,600 14.65 15.10 14.55 13,400 600 0.2
17/06/2024
14.90
 45,900 14.70 15 14.70 0 1,000 -0.0
14/06/2024
14.70
 136,500 15.60 15.60 14.55 0 400 -0.0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2024
15.60
 146,400 15.20 16 15.20 4,900 0 0.1
12/06/2024
15.70
 220,400 15.42 15.70 15.33 1,000 800 0.0
11/06/2024
15.42
 187,300 15.61 15.61 15.33 400 0 0.0
10/06/2024
15.28
 284,200 15.61 15.70 15.19 8,400 0 0.1
07/06/2024
15.28
 88,400 15.37 15.61 15.14 4,700 800 0.1
06/06/2024
15.33
 117,700 15.79 15.79 15.33 2,000 900 0.0
05/06/2024
15.79
 92,500 15.98 16.12 15.70 0 1,200 -0.0
04/06/2024
16.07
 500,300 15.51 16.26 15.42 1,800 0 0.0
03/06/2024
15.56
 162,100 15.51 15.65 15.33 800 1,900 -0.0
31/05/2024
15.19
 135,900 15.14 15.19 14.86 2,200 0 0.0
30/05/2024
15.10
 282,300 14.68 15.10 14.68 0 0 0
29/05/2024
14.77
 105,300 14.40 14.77 14.40 100 0 0.0
28/05/2024
14.35
 31,200 14.45 14.49 14.26 0 0 0
27/05/2024
14.31
 34,400 14.49 14.49 14.21 100 0 0.0
24/05/2024
14.35
 107,600 14.40 14.49 14.21 0 2,600 -0.0
23/05/2024
14.40
 135,500 14.21 14.49 14.21 0 1,000 -0.0
22/05/2024
13.93
 105,500 13.75 14.12 13.75 0 0 0
21/05/2024
13.66
 21,000 13.75 13.75 13.61 0 0 0
20/05/2024
13.75
 39,500 13.66 13.75 13.56 0 10,000 -0.1
17/05/2024
13.61
 10,800 13.56 13.61 13.56 1,000 6 0.0
16/05/2024
13.56
 14,900 13.56 13.66 13.56 0 0 0
15/05/2024
13.56
 20,500 13.61 13.70 13.56 10,000 0 0.1
14/05/2024
13.61
 9,000 13.56 13.61 13.56 0 400 -0.0
13/05/2024
13.61
 32,200 13.61 13.61 13.56 0 0 0
10/05/2024
13.61
 21,400 13.56 13.66 13.52 2,700 0 0.0
09/05/2024
13.56
 20,800 13.47 13.61 13.42 0 0 0
08/05/2024
13.47
 20,100 13.47 13.56 13.47 0 100 -0.0
07/05/2024
13.47
 17,300 13.47 13.56 13.38 0 0 0
06/05/2024
13.47
 24,400 13.24 13.47 13.24 100 900 -0.0
03/05/2024
13.24
 12,700 13.28 13.28 13.15 0 0 0
02/05/2024
13.28
 31,200 13.28 13.38 13.05 3,900 0 0.1
26/04/2024
13.38
 31,100 13.24 13.38 13.15 0 0 0
25/04/2024
13.28
 4,100 13.33 13.38 13.24 0 0 0
24/04/2024
13.24
 18,100 13.28 13.52 13.24 100 0 0.0
23/04/2024
13.28
 22,300 13.33 13.38 13.10 0 0 0
22/04/2024
13.33
 33,000 13.38 13.38 13.05 0 500 -0.0
19/04/2024
13.05
 44,300 13.42 13.47 13.01 0 0 0
17/04/2024
13.42
 29,100 13.47 13.61 13.42 0 0 0
16/04/2024
13.42
 22,700 13.47 13.61 13.38 500 0 0.0
15/04/2024
13.52
 19,600 13.61 13.66 13.52 0 0 0
12/04/2024
13.61
 7,900 13.61 13.66 13.56 0 0 0
11/04/2024
13.61
 12,200 13.61 13.61 13.56 0 100 -0.0
10/04/2024
13.61
 21,100 13.56 13.61 13.52 0 0 0
09/04/2024
13.56
 29,900 13.61 13.66 13.47 0 0 0
08/04/2024
13.66
 29,700 13.66 13.66 13.52 0 100 -0.0
05/04/2024
13.66
 58,800 13.75 13.75 13.56 0 0 0
04/04/2024
13.66
 29,000 13.61 13.80 13.61 0 0 0
03/04/2024
13.75
 49,700 13.61 13.84 13.61 0 0 0
02/04/2024
13.66
 10,900 13.66 13.70 13.66 100 400 -0.0
01/04/2024
13.80
 28,600 13.80 13.80 13.56 1,500 600 0.0
29/03/2024
13.80
 14,200 13.70 13.84 13.66 0 0 0
28/03/2024
13.80
 37,100 13.75 13.84 13.70 0 2,800 -0.0
27/03/2024
13.75
 25,100 13.56 13.75 13.56 0 0 0
26/03/2024
13.61
 18,100 13.66 13.66 13.56 0 0 0
25/03/2024
13.66
 13,300 13.70 13.70 13.66 0 0 0
22/03/2024
13.66
 9,600 13.66 13.75 13.61 0 0 0
21/03/2024
13.66
 6,200 13.52 13.80 13.52 0 0 0
20/03/2024
13.66
 8,100 13.47 13.93 13.47 0 100 -0.0
19/03/2024
13.47
 4,300 13.56 13.66 13.47 0 0 0
18/03/2024
13.56
 14,200 13.56 13.56 13.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |