Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.50
-0.05
(-0.37%)
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
(2025-11-17) 		0 0% 419,000 3,000 0.0
13.35
13.65
13.50
2 tháng
(2025-10-20) 		0.05 0.37% 975,200 -3,400 -0.0
13.05
13.65
13.50
3 tháng
(2025-09-18) 		-0.15 -1.09% 1,405,200 -13,600 -0.2
13.05
13.80
13.50
6 tháng
(2025-06-20) 		-0.90 -6.23% 3,785,000 -42,800 -0.4
13.05
14.45
13.50
12 tháng
(2024-12-23) 		-0.62 -4.38% 7,622,800 -135,743 -1.9
12.55
15.01
13.50
24 tháng
(2023-12-28) 		1.03 8.25% 17,110,200 -182,799 -2.5
12.13
15.01
13.50
36 tháng
(2023-01-03) 		-0.18 -1.28% 25,965,800 -2,020,942 -32.1
12.04
15.01
13.50
60 tháng
(2021-01-12) 		-0.82 -5.68% 65,804,600 -1,019,015 -14.2
11.73
23
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2014
3.36
 516,140 3.42 3.42 3.32 0 0 0
12/05/2014
3.42
 986,020 3.65 3.74 3.42 12,000 0 0.1
09/05/2014
3.65
 522,970 3.65 3.74 3.58 16,000 1,000 0.2
08/05/2014
3.65
 726,770 3.90 3.90 3.65 0 0 0
07/05/2014
3.90
 86,470 3.84 4.00 3.84 1,840 0 0.0
06/05/2014
3.84
 473,510 3.84 3.84 3.71 0 0 0
05/05/2014
3.84
 179,580 4.00 4.00 3.84 0 140 -0.0
29/04/2014
4.00
 79,540 4.00 4.07 3.97 0 0 0
28/04/2014
4.00
 133,060 4.07 4.10 3.97 1,500 0 0.0
25/04/2014
4.07
 98,690 4.03 4.10 4.03 1,200 0 0.0
24/04/2014
4.03
 39,030 4.07 4.07 3.97 0 0 0
23/04/2014
4.07
 320,310 3.97 4.16 3.94 0 0 0
22/04/2014
3.97
 139,200 3.74 3.97 3.68 5,310 0 0.1
21/04/2014
3.74
 386,320 3.94 4.03 3.74 13,540 1,000 0.2
18/04/2014
3.94
 181,460 4.07 4.10 3.90 0 120 -0.0
17/04/2014
4.07
 234,220 3.97 4.13 4.00 29,400 0 0.4
16/04/2014
3.97
 565,490 4.03 4.07 3.90 86,000 0 1.1
15/04/2014
4.03
 389,740 4.26 4.29 4.03 0 10 -0.0
14/04/2014
4.26
 185,470 4.39 4.39 4.23 0 0 0
11/04/2014
4.39
 189,120 4.42 4.42 4.32 1,000 0 0.0
10/04/2014
4.42
 213,380 4.42 4.49 4.42 0 0 0
08/04/2014
4.42
 220,190 4.29 4.42 4.29 0 0 0
07/04/2014
4.29
 268,140 4.23 4.32 4.23 0 1,010 -0.0
04/04/2014
4.23
 232,020 4.26 4.32 4.19 0 0 0
03/04/2014
4.26
 288,470 4.19 4.32 4.19 0 0 0
02/04/2014
4.19
 460,870 4.39 4.42 4.10 0 0 0
01/04/2014
4.39
 483,400 4.55 4.55 4.29 0 2,500 -0.0
31/03/2014
4.55
 245,600 4.58 4.65 4.55 0 0 0
28/03/2014
4.58
 224,360 4.68 4.71 4.58 600 0 0.0
27/03/2014
4.68
 346,500 4.55 4.68 4.45 10 0 0.0
26/03/2014
4.55
 683,830 4.74 4.78 4.45 1,900 0 0.0
25/03/2014
4.74
 1,163,920 4.90 4.90 4.68 0 0 0
24/03/2014
4.90
 1,485,540 4.71 4.90 4.68 700 0 0.0
21/03/2014
4.71
 228,490 4.71 4.78 4.68 0 0 0
20/03/2014
4.71
 917,790 4.84 4.87 4.65 0 0 0
19/03/2014
4.84
 636,830 4.71 4.90 4.71 5,400 0 0.1
18/03/2014
4.71
 575,140 4.74 4.78 4.68 0 1,800 -0.0
17/03/2014
4.74
 492,420 4.71 4.78 4.68 200 0 0.0
14/03/2014
4.71
 496,600 4.65 4.78 4.61 39,000 0 0.6
13/03/2014
4.65
 259,610 4.68 4.71 4.61 70 0 0.0
12/03/2014
4.68
 1,011,890 4.71 4.71 4.65 9,500 0 0.1
11/03/2014
4.71
 446,600 4.71 4.78 4.68 32,000 0 0.5
10/03/2014
4.71
 493,480 4.74 4.78 4.71 0 0 0
07/03/2014
4.74
 697,270 4.87 4.87 4.65 0 6,000 -0.1
06/03/2014
4.87
 480,000 4.74 4.87 4.61 0 0 0
05/03/2014
4.74
 1,173,650 4.94 5.00 4.61 6,000 0 0.1
04/03/2014: Cổ tức tiền mặt tỉ lệ: 14%
04/03/2014
4.94
 360,660 4.87 5.16 4.68 0 0 0
03/03/2014
4.87
 1,022,810 4.90 4.96 4.81 0 10,000 -0.2
28/02/2014
4.90
 626,490 4.78 5.02 4.78 0 0 0
27/02/2014
4.78
 1,136,240 4.93 5.05 4.72 50 0 0.0
26/02/2014
4.93
 789,250 4.78 4.93 4.75 14,200 0 0.2
25/02/2014
4.78
 699,680 4.75 4.84 4.75 0 10 -0.0
24/02/2014
4.75
 295,590 4.72 4.78 4.70 0 0 0
21/02/2014
4.72
 394,730 4.67 4.72 4.46 0 0 0
20/02/2014
4.67
 788,240 4.93 4.93 4.61 5,180 0 0.1
19/02/2014
4.93
 957,780 4.81 4.93 4.72 4,000 10,800 -0.1
18/02/2014
4.81
 1,095,880 4.55 4.81 4.49 0 5,000 -0.1
17/02/2014
4.55
 1,126,830 4.34 4.55 4.28 68,360 156,000 -1.3
14/02/2014
4.34
 306,950 4.31 4.40 4.31 0 0 0
13/02/2014
4.31
 865,200 4.34 4.40 4.28 0 0 0
12/02/2014
4.34
 973,390 4.16 4.40 4.16 74,800 0 1.1
11/02/2014
4.16
 863,550 4.22 4.34 4.16 14,000 10,000 0.1
10/02/2014
4.22
 653,810 4.08 4.25 4.05 2,000 0 0.0
07/02/2014
4.08
 839,670 4.08 4.13 4.05 500 0 0.0
06/02/2014
4.08
 426,640 4.02 4.10 4.02 0 5,050 -0.1
27/01/2014
4.02
 313,260 3.96 4.05 3.93 0 9,000 -0.1
24/01/2014
3.96
 241,380 3.96 3.99 3.93 30 0 0.0
23/01/2014
3.96
 93,260 3.90 3.99 3.93 0 0 0
22/01/2014
3.90
 425,670 3.96 3.99 3.90 0 0 0
21/01/2014
3.96
 229,120 3.93 3.96 3.90 1,160 20 0.0
20/01/2014
3.93
 501,030 3.99 4.02 3.87 9,660 0 0.1
17/01/2014
3.99
 394,060 4.02 4.08 3.96 0 180 -0.0
16/01/2014
4.02
 487,340 4.02 4.02 3.99 63,000 190 0.9
15/01/2014
4.02
 672,500 3.99 4.08 3.99 0 2,000 -0.0
14/01/2014
3.99
 767,580 4.02 4.08 3.99 10,000 0 0.1
13/01/2014
4.02
 422,720 3.99 4.08 3.96 20,900 2,480 0.3
10/01/2014
3.99
 1,038,300 3.99 4.16 3.96 0 5,000 -0.1
09/01/2014
3.99
 2,135,660 3.75 3.99 3.75 200 0 0.0
08/01/2014
3.75
 107,450 3.75 3.78 3.72 0 0 0
07/01/2014
3.75
 216,350 3.78 3.78 3.72 1,000 0 0.0
06/01/2014
3.78
 254,770 3.69 3.78 3.69 5,000 0 0.1
03/01/2014
3.69
 189,050 3.72 3.72 3.69 500 0 0.0
02/01/2014
3.72
 128,470 3.72 3.75 3.69 1,000 0 0.0
31/12/2013
3.72
 276,500 3.63 3.72 3.63 0 0 0
30/12/2013
3.63
 583,590 3.72 3.72 3.63 200 0 0.0
27/12/2013
3.72
 471,960 3.78 3.81 3.72 6,000 0 0.1
26/12/2013
3.78
 264,100 3.81 3.81 3.75 10,000 0 0.1
25/12/2013
3.81
 144,230 3.81 3.84 3.75 10,000 0 0.1
24/12/2013
3.81
 411,300 3.84 3.87 3.78 0 200 -0.0
23/12/2013
3.84
 581,660 3.72 3.84 3.75 90,000 20,000 0.9
20/12/2013
3.72
 302,830 3.78 3.78 3.72 2,000 0 0.0
19/12/2013
3.78
 951,470 3.72 3.81 3.72 0 0 0
18/12/2013
3.72
 255,820 3.75 3.75 3.69 210 0 0.0
17/12/2013
3.75
 339,150 3.75 3.78 3.69 0 0 0
16/12/2013
3.75
 519,450 3.66 3.78 3.63 0 1,610 -0.0
13/12/2013
3.66
 157,070 3.66 3.66 3.60 1,000 0 0.0
12/12/2013
3.66
 797,160 3.63 3.66 3.51 63,500 0 0.8
11/12/2013
3.63
 731,780 3.66 3.66 3.57 52,120 0 0.6
10/12/2013
3.66
 430,390 3.72 3.72 3.63 0 0 0
09/12/2013
3.72
 464,170 3.66 3.75 3.69 0 10,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |