Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
-0.15
(-1.03%)
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
(2024-08-19) 		0.15 1.04% 922,600 20,900 0.3
14.40
14.80
14.55
2 tháng
(2024-07-22) 		0.05 0.34% 1,618,900 46,198 0.7
14.20
15.20
14.55
3 tháng
(2024-06-20) 		-0.25 -1.69% 2,235,500 33,981 0.5
14.20
15.20
14.55
6 tháng
(2024-03-22) 		0.89 6.54% 6,206,700 49,958 0.7
13.05
16.07
14.55
12 tháng
(2023-09-25) 		-0.13 -0.87% 8,761,400 -122,985 -1.7
12.96
16.07
14.55
24 tháng
(2022-09-29) 		-0.77 -5.01% 16,954,800 -1,660,550 -25.2
12.96
16.07
14.55
36 tháng
(2021-10-04) 		-10.20 -41.20% 41,844,400 -487,601 -1.9
12.96
24.75
14.55
60 tháng
(2019-10-15) 		5.30 57.26% 75,886,530 -3,942,181 -65.1
7.86
24.75
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
13.19
 6,800 13.19 13.19 12.96 0 0 0
27/11/2023
13.19
 17,200 13.19 13.28 12.91 0 0 0
24/11/2023
13.19
 10,000 13.19 13.19 13.01 0 400 -0.0
23/11/2023
13.19
 9,500 13.28 13.28 13.10 0 0 0
22/11/2023
13.28
 6,400 13.38 13.38 13.19 0 0 0
21/11/2023
13.38
 16,200 13.33 13.38 13.19 0 0 0
20/11/2023
13.33
 12,400 13.28 13.38 12.91 0 0 0
17/11/2023
13.28
 18,400 13.28 13.38 13.28 0 0 0
16/11/2023
13.28
 6,400 13.38 13.47 13.28 0 0 0
15/11/2023
13.38
 20,600 13.33 13.47 13.24 0 100 -0.0
14/11/2023
13.33
 25,200 13.19 13.42 13.10 0 0 0
13/11/2023
13.19
 9,000 13.19 13.38 13.15 100 0 0.0
10/11/2023
13.19
 25,000 13.38 13.42 13.05 0 0 0
09/11/2023
13.38
 24,800 13.33 13.47 13.24 0 0 0
08/11/2023
13.33
 28,200 13.19 13.33 13.05 0 0 0
07/11/2023
13.19
 14,300 13.33 13.33 13.01 0 0 0
06/11/2023
13.33
 5,100 13.24 13.75 13.01 0 0 0
03/11/2023
13.24
 18,600 13.28 13.89 13.24 0 0 0
02/11/2023
13.28
 13,800 13.01 13.28 13.10 0 0 0
01/11/2023
13.01
 49,300 13.47 13.52 12.91 100 0 0.0
31/10/2023
13.47
 18,400 13.52 13.52 13.47 14,400 0 0.2
30/10/2023
13.52
 4,300 13.56 13.56 13.47 0 0 0
27/10/2023
13.56
 71,400 13.42 13.80 13.28 0 0 0
26/10/2023
13.42
 63,000 14.26 14.26 13.28 0 0 0
25/10/2023
14.26
 23,200 14.40 14.49 14.26 0 0 0
24/10/2023
14.40
 11,200 14.40 14.40 14.31 0 0 0
23/10/2023
14.40
 30,400 14.54 14.54 14.31 0 0 0
20/10/2023
14.54
 14,400 14.77 14.77 14.31 0 0 0
19/10/2023
14.77
 5,500 14.49 14.77 14.31 0 0 0
18/10/2023
14.49
 37,800 14.59 14.59 14.26 0 0 0
17/10/2023
14.59
 12,400 14.59 14.68 14.59 0 0 0
16/10/2023
14.59
 53,400 14.68 14.82 14.59 1,000 0 0.0
13/10/2023
14.68
 7,400 14.63 14.68 14.59 0 0 0
12/10/2023
14.63
 15,100 14.77 14.82 14.54 0 0 0
11/10/2023
14.77
 14,700 14.68 15.14 14.63 0 0 0
10/10/2023
14.68
 9,300 14.68 14.82 14.59 100 0 0.0
09/10/2023
14.68
 24,100 14.68 14.96 14.68 800 0 0.0
06/10/2023
14.68
 41,900 14.68 14.68 14.54 0 0 0
05/10/2023
14.68
 28,900 14.63 14.82 14.49 0 0 0
04/10/2023
14.63
 32,300 14.63 14.63 14.45 0 0 0
03/10/2023
14.63
 49,300 14.86 14.86 14.54 0 0 0
02/10/2023
14.86
 20,300 14.96 14.96 14.68 3,300 200 0.0
29/09/2023
14.96
 10,600 15.05 15.05 14.86 0 0 0
28/09/2023
15.05
 53,200 14.68 15.14 14.86 0 2,600 -0.0
27/09/2023
14.68
 23,000 14.68 14.72 14.49 0 0 0
26/09/2023
14.68
 33,700 14.68 14.82 14.54 0 0 0
25/09/2023
14.68
 61,000 14.82 15.56 14.68 0 200 -0.0
22/09/2023
14.82
 42,900 14.96 14.96 14.59 0 0 0
21/09/2023
14.96
 31,800 15.19 15.19 14.86 0 0 0
20/09/2023
15.19
 20,900 14.96 15.24 14.96 300 0 0.0
19/09/2023
14.96
 116,300 15.24 15.24 14.68 0 1,500 -0.0
18/09/2023
15.24
 20,500 15.28 15.28 15.05 0 0 0
15/09/2023
15.28
 143,100 15.28 15.70 15.14 0 0 0
14/09/2023
15.28
 81,100 15.33 15.51 15.24 0 0 0
13/09/2023
15.33
 132,500 14.96 15.33 14.91 0 0 0
12/09/2023
14.96
 16,600 15.05 15.05 14.91 0 0 0
11/09/2023
15.05
 44,800 14.91 15.10 14.86 0 0 0
08/09/2023
14.91
 51,700 14.86 14.91 14.82 0 0 0
07/09/2023
14.86
 37,500 14.86 14.96 14.82 0 0 0
06/09/2023
14.86
 66,400 14.91 14.91 14.82 0 18,500 -0.3
05/09/2023
14.91
 65,700 14.68 14.96 14.77 0 19,000 -0.3
31/08/2023
14.68
 39,700 14.63 14.77 14.59 100 0 0.0
30/08/2023
14.63
 20,500 14.59 14.63 14.49 100 0 0.0
29/08/2023
14.59
 36,800 14.63 14.63 14.21 0 0 0
28/08/2023
14.63
 33,800 14.49 14.63 14.40 0 0 0
25/08/2023
14.49
 10,700 14.59 14.59 14.40 0 0 0
24/08/2023
14.59
 5,400 14.68 14.68 14.35 0 0 0
23/08/2023
14.68
 12,500 14.49 14.77 14.40 3,600 0 0.1
22/08/2023
14.49
 6,500 14.45 14.68 14.21 1,800 0 0.0
21/08/2023
14.45
 61,500 14.49 14.49 14.26 0 0 0
18/08/2023
14.49
 90,500 14.86 14.86 14.49 0 0 0
17/08/2023
14.86
 88,200 14.86 14.91 14.68 10,000 0 0.2
16/08/2023
14.86
 52,600 14.96 14.96 14.82 0 0 0
15/08/2023
14.96
 16,600 14.96 15.05 14.91 0 0 0
14/08/2023
14.96
 43,200 15.05 15.19 14.86 0 0 0
11/08/2023
15.05
 46,000 15.05 15.14 14.86 0 0 0
10/08/2023
15.05
 58,600 15.00 15.19 14.91 0 100 -0.0
09/08/2023
15.00
 53,000 15.05 15.14 14.96 0 0 0
08/08/2023
15.05
 51,800 14.86 15.05 14.86 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 3%
07/08/2023
14.86
 59,500 14.77 14.96 14.86 0 0 0
04/08/2023
14.77
 58,000 14.59 14.82 14.63 14,100 23,800 -0.2
03/08/2023
14.59
 61,500 14.77 14.77 14.59 0 23,200 -0.4
02/08/2023
14.77
 133,300 14.91 14.95 14.68 0 68,400 -1.1
01/08/2023
14.91
 65,800 14.91 14.91 14.82 7,100 31,600 -0.4
31/07/2023
14.91
 100,800 14.82 14.91 14.82 600 58,600 -0.9
28/07/2023
14.82
 263,900 14.73 14.86 14.73 0 137,000 -2.2
27/07/2023
14.73
 80,500 14.91 14.91 14.63 100 34,400 -0.6
26/07/2023
14.91
 37,400 14.91 14.95 14.77 0 17,300 -0.3
25/07/2023
14.91
 171,000 14.91 14.95 14.73 0 83,100 -1.3
24/07/2023
14.91
 64,500 15.00 15.04 14.82 0 33,600 -0.6
21/07/2023
15.00
 125,300 14.77 15.32 14.95 0 62,000 -1.0
20/07/2023
14.77
 77,700 14.68 14.77 14.59 0 42,700 -0.7
19/07/2023
14.68
 58,900 14.54 14.68 14.54 0 30,000 -0.5
18/07/2023
14.54
 81,000 14.59 14.63 14.54 0 31,500 -0.5
17/07/2023
14.59
 32,800 14.63 14.68 14.54 0 14,800 -0.2
14/07/2023
14.63
 36,900 14.59 14.68 14.54 0 19,100 -0.3
13/07/2023
14.59
 18,100 14.59 14.59 14.54 0 9,300 -0.1
12/07/2023
14.59
 34,700 14.63 14.68 14.54 0 16,700 -0.3
11/07/2023
14.63
 9,100 14.63 14.73 14.59 0 4,400 -0.1
10/07/2023
14.63
 63,500 14.41 14.73 14.36 2,700 30,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |