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)
19/04/2012
1.59
 522,580 1.52 1.59 1.55 0 1,650 -0.0
18/04/2012
1.52
 522,260 1.46 1.52 1.50 0 216,250 -1.7
17/04/2012
1.46
 454,530 1.40 1.46 1.40 5,000 202,600 -1.5
16/04/2012
1.40
 502,090 1.35 1.40 1.33 0 283,000 -2.1
13/04/2012
1.35
 141,170 1.38 1.38 1.35 5,000 82,280 -0.6
12/04/2012
1.38
 71,870 1.38 1.42 1.38 0 0 0
11/04/2012
1.38
 122,290 1.33 1.38 1.35 0 0 0
10/04/2012
1.33
 54,590 1.35 1.36 1.33 0 0 0
09/04/2012
1.35
 78,940 1.33 1.35 1.29 0 0 0
06/04/2012
1.33
 14,870 1.31 1.33 1.31 0 0 0
05/04/2012
1.31
 45,460 1.27 1.31 1.25 0 0 0
04/04/2012
1.27
 53,460 1.29 1.33 1.27 0 1,210 -0.0
03/04/2012
1.29
 98,810 1.27 1.31 1.25 0 0 0
30/03/2012
1.27
 115,360 1.29 1.29 1.25 0 410 -0.0
29/03/2012
1.29
 206,270 1.35 1.36 1.29 2,000 0 0.0
28/03/2012
1.35
 149,370 1.40 1.40 1.35 400 5,000 -0.0
27/03/2012
1.40
 170,470 1.46 1.46 1.40 0 0 0
26/03/2012
1.46
 281,210 1.40 1.46 1.36 0 0 0
23/03/2012
1.40
 361,600 1.35 1.40 1.35 57,110 0 0.4
22/03/2012
1.35
 344,430 1.29 1.35 1.27 157,890 0 1.1
21/03/2012
1.29
 190,120 1.23 1.29 1.23 0 0 0
20/03/2012
1.23
 41,470 1.25 1.27 1.21 0 0 0
19/03/2012
1.25
 29,630 1.27 1.27 1.21 3,000 0 0.0
16/03/2012
1.27
 38,600 1.25 1.29 1.25 0 0 0
15/03/2012
1.25
 39,810 1.21 1.25 1.18 2,000 0 0.0
14/03/2012
1.21
 32,010 1.23 1.23 1.21 500 0 0.0
13/03/2012
1.23
 76,790 1.21 1.25 1.21 0 0 0
12/03/2012
1.21
 53,670 1.23 1.27 1.21 0 0 0
09/03/2012
1.23
 218,620 1.27 1.27 1.21 2,000 0 0.0
08/03/2012
1.27
 127,430 1.33 1.33 1.27 2,000 3,000 -0.0
07/03/2012
1.33
 72,030 1.33 1.33 1.27 0 0 0
06/03/2012
1.33
 201,380 1.36 1.42 1.31 0 2,000 -0.0
05/03/2012
1.36
 244,630 1.31 1.36 1.36 0 33,000 -0.2
02/03/2012
1.31
 88,000 1.25 1.31 1.25 3,000 0 0.0
01/03/2012
1.25
 74,540 1.21 1.25 1.19 0 0 0
29/02/2012
1.21
 92,160 1.19 1.21 1.18 0 0 0
28/02/2012
1.19
 261,680 1.21 1.27 1.16 0 0 0
27/02/2012
1.21
 116,870 1.16 1.21 1.18 2,300 0 0.0
24/02/2012
1.16
 188,510 1.12 1.16 1.12 0 30 -0.0
23/02/2012
1.12
 80,660 1.10 1.14 1.06 0 0 0
22/02/2012
1.10
 65,240 1.08 1.12 1.04 0 0 0
21/02/2012
1.08
 57,760 1.08 1.12 1.08 0 0 0
20/02/2012
1.08
 88,410 1.04 1.08 1.04 0 1,410 -0.0
17/02/2012
1.04
 36,170 1.02 1.04 1.02 0 0 0
16/02/2012
1.02
 71,090 0.99 1.02 1.00 0 0 0
15/02/2012
0.99
 12,010 0.97 0.99 0.97 0 0 0
14/02/2012
0.97
 35,840 0.97 0.99 0.93 0 0 0
13/02/2012
0.97
 26,190 1.00 1.00 0.97 0 0 0
10/02/2012
1.00
 29,320 1.04 1.04 1.00 0 0 0
09/02/2012
1.04
 17,390 1.02 1.04 1.00 0 0 0
08/02/2012
1.02
 58,660 1.00 1.04 0.99 300 0 0.0
07/02/2012
1.00
 23,700 1.00 1.00 0.99 0 0 0
06/02/2012
1.00
 26,740 1.02 1.02 0.99 2,000 5,000 -0.0
03/02/2012
1.02
 71,600 1.02 1.06 0.99 4,910 0 0.0
02/02/2012
1.02
 66,560 0.99 1.02 1.00 0 0 0
01/02/2012
0.99
 8,760 0.99 1.00 0.97 0 0 0
31/01/2012
0.99
 56,030 0.95 0.99 0.95 1,000 0 0.0
30/01/2012
0.95
 11,830 0.95 0.95 0.93 2,500 0 0.0
20/01/2012
0.95
 11,820 0.95 0.97 0.93 0 0 0
19/01/2012
0.95
 28,690 0.91 0.95 0.91 0 0 0
18/01/2012
0.91
 18,190 0.89 0.93 0.91 1,550 0 0.0
17/01/2012
0.89
 6,740 0.87 0.91 0.87 0 0 0
16/01/2012
0.87
 14,210 0.83 0.87 0.83 0 0 0
13/01/2012
0.83
 8,150 0.87 0.91 0.83 0 0 0
12/01/2012
0.87
 7,600 0.91 0.91 0.87 1,600 0 0.0
11/01/2012
0.91
 16,680 0.93 0.93 0.91 2,500 0 0.0
10/01/2012
0.93
 11,010 0.93 0.93 0.91 0 0 0
09/01/2012
0.93
 3,290 0.89 0.93 0.87 0 0 0
06/01/2012
0.89
 25,440 0.93 0.93 0.89 0 0 0
05/01/2012
0.93
 14,880 0.93 0.93 0.89 0 0 0
04/01/2012
0.93
 6,380 0.93 0.93 0.89 0 0 0
03/01/2012
0.93
 14,220 0.93 0.95 0.89 0 0 0
30/12/2011
0.93
 6,680 0.91 0.95 0.91 0 0 0
29/12/2011
0.91
 10,450 0.93 0.93 0.91 0 0 0
28/12/2011
0.93
 9,370 0.91 0.93 0.87 730 0 0.0
27/12/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2011
0.91
 80,680 0.89 0.91 0.85 47,270 0 0.2
26/12/2011
0.89
 43,250 0.89 0.89 0.86 30,000 0 0.2
23/12/2011
0.89
 18,200 0.87 0.89 0.86 8,180 0 0.0
22/12/2011
0.87
 23,980 0.89 0.89 0.86 2,650 0 0.0
21/12/2011
0.89
 12,920 0.87 0.89 0.87 460 0 0.0
20/12/2011
0.87
 9,120 0.89 0.91 0.87 0 0 0
19/12/2011
0.89
 105,110 0.87 0.91 0.89 0 0 0
16/12/2011
0.87
 34,190 0.84 0.87 0.82 0 0 0
15/12/2011
0.84
 30,360 0.87 0.89 0.84 0 0 0
14/12/2011
0.87
 24,910 0.87 0.87 0.84 0 0 0
13/12/2011
0.87
 9,960 0.91 0.93 0.87 0 0 0
12/12/2011
0.91
 40,030 0.94 0.96 0.91 30,000 0 0.2
09/12/2011
0.94
 26,060 0.98 0.98 0.94 20,010 0 0.1
08/12/2011
0.98
 14,550 0.96 0.98 0.94 8,500 0 0.0
07/12/2011
0.96
 11,060 0.96 0.96 0.96 0 0 0
06/12/2011
0.96
 67,360 0.94 0.98 0.94 40,000 48,600 -0.0
05/12/2011
0.94
 146,380 0.91 0.94 0.93 1,000 139,550 -0.8
02/12/2011
0.91
 24,040 0.91 0.93 0.89 0 16,480 -0.1
01/12/2011
0.91
 60,390 0.89 0.91 0.89 40,000 44,490 -0.0
30/11/2011
0.89
 71,860 0.93 0.93 0.89 30,000 25,200 0.0
29/11/2011
0.93
 20,530 0.89 0.93 0.89 13,000 0 0.1
28/11/2011
0.89
 15,390 0.91 0.94 0.89 0 0 0
25/11/2011
0.91
 29,610 0.94 0.96 0.91 4,070 0 0.0
24/11/2011
0.94
 32,570 0.98 0.98 0.94 20,000 0 0.1
23/11/2011
0.98
 3,760 0.96 0.98 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |