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)
26/09/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/09/2012
1.89
 197,330 1.83 1.89 1.85 0 0 0
25/09/2012
1.83
 76,010 1.83 1.85 1.81 0 0 0
24/09/2012
1.83
 95,130 1.87 1.87 1.81 10 0 0.0
21/09/2012
1.87
 225,900 1.80 1.87 1.81 0 0 0
20/09/2012
1.80
 439,140 1.85 1.85 1.76 0 0 0
19/09/2012
1.85
 264,500 1.83 1.87 1.80 0 0 0
18/09/2012
1.83
 528,580 1.90 1.92 1.81 0 25,890 -0.3
17/09/2012
1.90
 207,210 1.94 1.97 1.90 0 30,620 -0.3
14/09/2012
1.94
 229,600 1.90 1.97 1.92 0 0 0
13/09/2012
1.90
 239,130 1.90 1.92 1.83 0 50,000 -0.5
12/09/2012
1.90
 214,930 1.92 1.97 1.83 0 80,000 -0.9
11/09/2012
1.92
 334,350 1.94 1.96 1.85 0 0 0
10/09/2012
1.94
 231,360 2.03 2.03 1.94 0 680 -0.0
07/09/2012
2.03
 143,800 1.96 2.03 1.94 0 0 0
06/09/2012
1.96
 281,330 2.01 2.01 1.94 0 0 0
05/09/2012
2.01
 482,520 2.08 2.08 1.99 0 0 0
04/09/2012
2.08
 220,530 2.01 2.08 1.97 0 0 0
31/08/2012
2.01
 295,690 1.99 2.06 1.96 0 0 0
30/08/2012
1.99
 398,250 2.01 2.06 1.97 2,000 0 0.0
29/08/2012
2.01
 438,370 1.92 2.01 1.94 0 0 0
28/08/2012
1.92
 298,670 1.83 1.92 1.80 0 0 0
27/08/2012
1.83
 529,930 1.92 1.92 1.83 186,730 1,000 2.0
24/08/2012
1.92
 859,080 1.83 1.92 1.74 203,270 0 2.1
23/08/2012
1.83
 260,050 1.92 1.92 1.83 0 0 0
22/08/2012
1.92
 984,540 2.01 2.01 1.92 0 0 0
21/08/2012
2.01
 661,800 2.11 2.11 2.01 0 0 0
20/08/2012
2.11
 484,040 2.03 2.11 2.04 0 0 0
17/08/2012
2.03
 322,900 2.04 2.06 2.01 0 0 0
16/08/2012
2.04
 632,160 1.96 2.04 1.94 0 0 0
15/08/2012
1.96
 340,270 2.04 2.04 1.96 0 0 0
14/08/2012
2.04
 208,790 1.99 2.06 2.01 0 0 0
13/08/2012
1.99
 394,570 2.01 2.08 1.99 0 0 0
10/08/2012
2.01
 861,760 1.92 2.01 1.94 3,610 0 0.0
09/08/2012
1.92
 592,290 1.83 1.92 1.87 0 0 0
08/08/2012
1.83
 58,350 1.83 1.85 1.81 3,000 0 0.0
07/08/2012
1.83
 129,930 1.88 1.92 1.83 3,000 0 0.0
06/08/2012
1.88
 249,010 1.80 1.88 1.80 0 0 0
03/08/2012
1.80
 63,290 1.76 1.81 1.76 0 0 0
02/08/2012
1.76
 109,900 1.76 1.81 1.74 0 0 0
01/08/2012
1.76
 212,460 1.80 1.83 1.73 0 0 0
31/07/2012
1.80
 177,670 1.80 1.85 1.80 0 0 0
30/07/2012
1.80
 151,270 1.83 1.85 1.78 0 0 0
27/07/2012
1.83
 191,790 1.90 1.92 1.81 0 0 0
26/07/2012
1.90
 177,040 1.85 1.92 1.85 0 0 0
25/07/2012
1.85
 301,540 1.83 1.90 1.76 0 0 0
24/07/2012
1.83
 299,370 1.92 1.94 1.83 0 0 0
23/07/2012
1.92
 257,860 1.97 2.01 1.92 0 0 0
20/07/2012
1.97
 424,520 1.96 2.04 1.94 0 0 0
19/07/2012
1.96
 476,280 1.87 1.96 1.87 0 0 0
18/07/2012
1.87
 296,810 1.78 1.87 1.80 0 0 0
17/07/2012
1.78
 214,360 1.71 1.78 1.71 0 0 0
16/07/2012
1.71
 136,600 1.73 1.80 1.69 100 0 0.0
13/07/2012
1.73
 134,170 1.66 1.73 1.69 0 0 0
12/07/2012
1.66
 37,590 1.66 1.69 1.62 0 0 0
11/07/2012
1.66
 39,320 1.62 1.66 1.62 7,500 0 0.1
10/07/2012
1.62
 85,030 1.67 1.67 1.62 0 0 0
09/07/2012
1.67
 23,480 1.74 1.74 1.67 0 0 0
06/07/2012
1.74
 88,060 1.71 1.76 1.66 0 0 0
05/07/2012
1.71
 85,940 1.69 1.71 1.62 0 0 0
04/07/2012
1.69
 89,180 1.64 1.69 1.62 0 0 0
03/07/2012
1.64
 115,590 1.69 1.69 1.64 0 0 0
02/07/2012
1.69
 100,460 1.69 1.71 1.69 0 15,000 -0.1
29/06/2012
1.69
 83,420 1.69 1.73 1.67 0 0 0
28/06/2012
1.69
 96,830 1.69 1.69 1.62 0 130 -0.0
27/06/2012
1.69
 93,070 1.73 1.80 1.69 0 0 0
26/06/2012
1.73
 133,920 1.80 1.80 1.73 0 0 0
25/06/2012
1.80
 99,620 1.83 1.83 1.78 0 0 0
22/06/2012
1.83
 78,410 1.87 1.87 1.81 0 0 0
21/06/2012
1.87
 58,680 1.85 1.90 1.81 0 0 0
20/06/2012
1.85
 95,310 1.83 1.88 1.81 0 0 0
19/06/2012
1.83
 87,920 1.90 1.90 1.83 0 0 0
18/06/2012
1.90
 77,860 1.90 1.96 1.87 0 0 0
15/06/2012
1.90
 196,700 1.81 1.90 1.81 0 0 0
14/06/2012
1.81
 241,490 1.87 1.88 1.81 0 0 0
13/06/2012
1.87
 136,710 1.94 1.96 1.87 0 0 0
12/06/2012
1.94
 147,660 2.03 2.03 1.94 0 5,000 -0.1
11/06/2012
2.03
 144,040 1.99 2.03 1.92 0 14,000 -0.2
08/06/2012
1.99
 363,550 1.99 2.08 1.90 0 0 0
07/06/2012
1.99
 415,540 1.90 1.99 1.92 0 0 0
06/06/2012
1.90
 134,110 1.81 1.90 1.80 0 0 0
05/06/2012
1.81
 102,420 1.74 1.81 1.74 0 200 -0.0
04/06/2012
1.74
 512,420 1.80 1.80 1.71 200 4,000 -0.0
01/06/2012
1.80
 259,330 1.88 1.90 1.80 0 0 0
31/05/2012
1.88
 184,270 1.97 1.97 1.88 200 0 0.0
30/05/2012
1.97
 101,570 1.99 2.04 1.96 0 4,000 -0.0
29/05/2012
1.99
 155,670 2.03 2.03 1.94 200 0 0.0
28/05/2012
2.03
 649,140 1.94 2.03 2.01 0 0 0
25/05/2012
1.94
 181,580 1.85 1.94 1.92 0 2,000 -0.0
24/05/2012
1.85
 397,160 1.94 1.97 1.85 100 0 0.0
23/05/2012
1.94
 278,280 2.03 2.10 1.94 100 0 0.0
22/05/2012
2.03
 381,750 1.94 2.03 1.99 100 0 0.0
21/05/2012
1.94
 221,390 1.85 1.94 1.85 8,000 149,310 -1.5
18/05/2012
1.85
 618,580 1.94 1.94 1.85 4,000 462,710 -4.8
17/05/2012
1.94
 258,980 1.99 2.06 1.94 0 60,330 -0.7
16/05/2012
1.99
 707,150 2.08 2.08 1.99 0 140,000 -1.6
15/05/2012
2.08
 576,530 2.18 2.18 2.08 0 123,040 -1.5
14/05/2012
2.18
 204,480 2.29 2.29 2.18 5,000 870 0.1
11/05/2012
2.29
 414,090 2.40 2.43 2.29 0 0 0
10/05/2012
2.40
 924,890 2.33 2.43 2.34 0 11,000 -0.2
09/05/2012
2.33
 616,930 2.22 2.33 2.22 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |