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)
31/01/2013
2.72
 514,870 2.60 2.78 2.60 0 1,000 -0.0
30/01/2013
2.60
 233,080 2.55 2.60 2.53 0 0 0
29/01/2013
2.55
 170,260 2.55 2.60 2.55 0 0 0
28/01/2013
2.55
 253,270 2.51 2.62 2.53 1,000 0 0.0
25/01/2013
2.51
 309,390 2.53 2.57 2.49 0 0 0
24/01/2013
2.53
 235,410 2.53 2.57 2.51 48,030 0 0.6
23/01/2013
2.53
 218,280 2.47 2.53 2.45 20,650 0 0.3
22/01/2013
2.47
 239,240 2.51 2.57 2.45 50 0 0.0
21/01/2013
2.51
 318,470 2.45 2.53 2.43 0 0 0
18/01/2013
2.45
 155,250 2.60 2.60 2.43 2,600 0 0.0
17/01/2013
2.60
 439,100 2.64 2.66 2.53 1,600 0 0.0
16/01/2013
2.64
 251,920 2.62 2.70 2.57 0 600 -0.0
15/01/2013
2.62
 802,380 2.47 2.64 2.55 0 0 0
14/01/2013
2.47
 680,010 2.37 2.47 2.29 0 0 0
11/01/2013
2.37
 368,980 2.33 2.37 2.29 0 0 0
10/01/2013
2.33
 171,240 2.29 2.33 2.25 0 0 0
09/01/2013
2.29
 389,000 2.33 2.43 2.25 0 0 0
08/01/2013
2.33
 395,080 2.23 2.33 2.21 0 0 0
07/01/2013
2.23
 483,440 2.13 2.23 2.15 0 0 0
04/01/2013
2.13
 121,240 2.17 2.17 2.13 0 200 -0.0
03/01/2013
2.17
 220,730 2.21 2.21 2.13 0 10,000 -0.1
02/01/2013
2.21
 142,080 2.15 2.21 2.15 0 0 0
28/12/2012
2.15
 111,450 2.13 2.15 2.13 0 0 0
27/12/2012
2.13
 297,400 2.15 2.19 2.13 0 0 0
26/12/2012
2.15
 127,450 2.13 2.17 2.11 0 0 0
25/12/2012
2.13
 144,630 2.15 2.17 2.13 6,000 2,610 0.0
24/12/2012
2.15
 123,220 2.11 2.15 2.09 5,200 0 0.1
21/12/2012
2.11
 252,510 2.17 2.17 2.11 0 0 0
20/12/2012
2.17
 807,790 2.07 2.17 2.09 0 0 0
19/12/2012
2.07
 213,310 2.05 2.11 2.03 0 0 0
18/12/2012
2.05
 156,800 2.05 2.05 2.03 0 0 0
17/12/2012
2.05
 146,950 2.05 2.05 2.01 0 0 0
14/12/2012
2.05
 178,080 2.07 2.11 2.03 300 0 0.0
13/12/2012
2.07
 266,570 2.09 2.11 2.05 0 0 0
12/12/2012
2.09
 262,370 2.05 2.11 2.03 0 0 0
11/12/2012
2.05
 258,280 2.05 2.09 2.05 0 130 -0.0
10/12/2012
2.05
 346,920 1.97 2.05 1.99 0 0 0
07/12/2012
1.97
 102,040 1.99 2.01 1.97 0 0 0
06/12/2012
1.99
 194,780 1.99 2.01 1.99 0 0 0
05/12/2012
1.99
 316,090 2.03 2.03 1.99 0 0 0
04/12/2012
2.03
 195,170 1.99 2.03 1.95 0 0 0
03/12/2012
1.99
 59,360 1.99 2.05 1.99 0 0 0
30/11/2012
1.99
 42,090 1.99 2.01 1.99 0 0 0
29/11/2012
1.99
 58,060 2.03 2.05 1.99 0 0 0
28/11/2012
2.03
 93,250 2.03 2.05 2.01 0 0 0
27/11/2012
2.03
 122,670 2.01 2.07 2.01 0 0 0
26/11/2012
2.01
 79,380 2.07 2.11 2.01 10,300 0 0.1
23/11/2012
2.07
 648,240 1.99 2.07 1.99 0 0 0
22/11/2012
1.99
 39,500 2.01 2.01 1.99 0 0 0
21/11/2012
2.01
 48,590 1.97 2.01 1.97 0 0 0
20/11/2012
1.97
 29,910 1.97 2.01 1.97 1,500 0 0.0
19/11/2012
1.97
 23,900 2.01 2.01 1.97 3,000 0 0.0
16/11/2012
2.01
 21,590 2.01 2.03 1.97 0 0 0
15/11/2012
2.01
 21,760 2.03 2.05 1.99 0 0 0
14/11/2012
2.03
 30,710 2.01 2.05 2.03 7,000 0 0.1
13/11/2012
2.01
 84,400 2.07 2.07 2.01 0 0 0
12/11/2012
2.07
 120,630 2.01 2.07 2.01 26,500 0 0.3
09/11/2012
2.01
 76,810 2.01 2.01 1.99 0 0 0
08/11/2012
2.01
 35,300 2.03 2.03 1.97 0 0 0
07/11/2012
2.03
 82,960 1.99 2.03 1.95 0 0 0
06/11/2012
1.99
 84,130 1.93 1.99 1.91 0 10 -0.0
05/11/2012
1.93
 101,140 1.95 1.97 1.91 1,000 0 0.0
02/11/2012
1.95
 310,360 2.05 2.05 1.95 0 0 0
01/11/2012
2.05
 69,280 2.05 2.07 2.03 8,000 0 0.1
31/10/2012
2.05
 58,130 2.05 2.05 2.01 0 0 0
30/10/2012
2.05
 79,980 2.05 2.05 2.01 1,950 0 0.0
29/10/2012
2.05
 75,740 2.05 2.07 2.03 0 0 0
26/10/2012
2.05
 38,930 2.09 2.09 2.05 0 0 0
25/10/2012
2.09
 134,280 2.09 2.09 2.03 0 0 0
24/10/2012
2.09
 179,680 2.07 2.11 2.03 1,000 0 0.0
23/10/2012
2.07
 102,230 2.01 2.07 2.03 0 0 0
22/10/2012
2.01
 187,160 2.05 2.05 1.99 0 0 0
19/10/2012
2.05
 219,560 2.13 2.13 2.05 0 0 0
18/10/2012
2.13
 107,370 2.15 2.15 2.11 0 0 0
17/10/2012
2.15
 536,910 2.05 2.15 2.05 0 200 -0.0
16/10/2012
2.05
 148,680 1.97 2.05 1.97 0 2,000 -0.0
15/10/2012
1.97
 108,660 2.03 2.03 1.97 0 0 0
12/10/2012
2.03
 72,150 2.05 2.09 2.01 0 0 0
11/10/2012
2.05
 281,800 2.03 2.11 2.05 0 0 0
10/10/2012
2.03
 177,160 2.03 2.07 1.99 0 0 0
09/10/2012
2.03
 190,170 2.05 2.07 2.03 0 0 0
08/10/2012
2.05
 227,550 2.03 2.07 2.01 0 0 0
05/10/2012
2.03
 182,270 1.97 2.03 1.99 0 0 0
04/10/2012
1.97
 272,060 1.89 1.97 1.87 84,500 0 0.8
03/10/2012
1.89
 145,570 1.87 1.93 1.85 2,000 0 0.0
02/10/2012
1.87
 98,640 1.89 1.91 1.83 0 0 0
01/10/2012
1.89
 133,660 1.97 1.97 1.89 0 0 0
28/09/2012
1.97
 107,190 1.97 1.97 1.93 0 0 0
27/09/2012
1.97
 217,010 2.03 2.03 1.95 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/09/2012
2.03
 197,330 1.97 2.03 1.99 0 0 0
25/09/2012
1.97
 76,010 1.97 1.99 1.95 0 0 0
24/09/2012
1.97
 95,130 2.01 2.01 1.95 10 0 0.0
21/09/2012
2.01
 225,900 1.93 2.01 1.95 0 0 0
20/09/2012
1.93
 439,140 1.99 1.99 1.90 0 0 0
19/09/2012
1.99
 264,500 1.97 2.01 1.93 0 0 0
18/09/2012
1.97
 528,580 2.05 2.07 1.95 0 25,890 -0.3
17/09/2012
2.05
 207,210 2.09 2.12 2.05 0 30,620 -0.3
14/09/2012
2.09
 229,600 2.05 2.12 2.07 0 0 0
13/09/2012
2.05
 239,130 2.05 2.07 1.97 0 50,000 -0.5
12/09/2012
2.05
 214,930 2.07 2.12 1.97 0 80,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |