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)
07/05/2012
2.11
 16,530 2.03 2.11 2.11 0 0 0
04/05/2012
2.03
 442,140 1.94 2.03 1.97 0 2,170 -0.0
03/05/2012
1.94
 813,180 1.94 2.03 1.87 1,000 9,400 -0.1
02/05/2012
1.94
 362,630 1.85 1.94 1.87 3,300 7,000 -0.0
27/04/2012
1.85
 128,590 1.76 1.85 1.85 0 0 0
26/04/2012
1.76
 238,110 1.69 1.76 1.71 0 0 0
25/04/2012
1.69
 529,430 1.62 1.69 1.59 0 40,000 -0.4
24/04/2012
1.62
 361,470 1.57 1.64 1.53 8,170 60,000 -0.5
23/04/2012
1.57
 596,880 1.50 1.57 1.46 6,000 0 0.1
20/04/2012
1.50
 678,850 1.48 1.50 1.41 10,000 6,080 0.0
19/04/2012
1.48
 522,580 1.41 1.48 1.44 0 1,650 -0.0
18/04/2012
1.41
 522,260 1.36 1.41 1.39 0 216,250 -1.7
17/04/2012
1.36
 454,530 1.30 1.36 1.30 5,000 202,600 -1.5
16/04/2012
1.30
 502,090 1.25 1.30 1.23 0 283,000 -2.1
13/04/2012
1.25
 141,170 1.29 1.29 1.25 5,000 82,280 -0.6
12/04/2012
1.29
 71,870 1.29 1.32 1.29 0 0 0
11/04/2012
1.29
 122,290 1.23 1.29 1.25 0 0 0
10/04/2012
1.23
 54,590 1.25 1.27 1.23 0 0 0
09/04/2012
1.25
 78,940 1.23 1.25 1.20 0 0 0
06/04/2012
1.23
 14,870 1.22 1.23 1.22 0 0 0
05/04/2012
1.22
 45,460 1.18 1.22 1.16 0 0 0
04/04/2012
1.18
 53,460 1.20 1.23 1.18 0 1,210 -0.0
03/04/2012
1.20
 98,810 1.18 1.22 1.16 0 0 0
30/03/2012
1.18
 115,360 1.20 1.20 1.16 0 410 -0.0
29/03/2012
1.20
 206,270 1.25 1.27 1.20 2,000 0 0.0
28/03/2012
1.25
 149,370 1.30 1.30 1.25 400 5,000 -0.0
27/03/2012
1.30
 170,470 1.36 1.36 1.30 0 0 0
26/03/2012
1.36
 281,210 1.30 1.36 1.27 0 0 0
23/03/2012
1.30
 361,600 1.25 1.30 1.25 57,110 0 0.4
22/03/2012
1.25
 344,430 1.20 1.25 1.18 157,890 0 1.1
21/03/2012
1.20
 190,120 1.14 1.20 1.14 0 0 0
20/03/2012
1.14
 41,470 1.16 1.18 1.13 0 0 0
19/03/2012
1.16
 29,630 1.18 1.18 1.13 3,000 0 0.0
16/03/2012
1.18
 38,600 1.16 1.20 1.16 0 0 0
15/03/2012
1.16
 39,810 1.13 1.16 1.09 2,000 0 0.0
14/03/2012
1.13
 32,010 1.14 1.14 1.13 500 0 0.0
13/03/2012
1.14
 76,790 1.13 1.16 1.13 0 0 0
12/03/2012
1.13
 53,670 1.14 1.18 1.13 0 0 0
09/03/2012
1.14
 218,620 1.18 1.18 1.13 2,000 0 0.0
08/03/2012
1.18
 127,430 1.23 1.23 1.18 2,000 3,000 -0.0
07/03/2012
1.23
 72,030 1.23 1.23 1.18 0 0 0
06/03/2012
1.23
 201,380 1.27 1.32 1.22 0 2,000 -0.0
05/03/2012
1.27
 244,630 1.22 1.27 1.27 0 33,000 -0.2
02/03/2012
1.22
 88,000 1.16 1.22 1.16 3,000 0 0.0
01/03/2012
1.16
 74,540 1.13 1.16 1.11 0 0 0
29/02/2012
1.13
 92,160 1.11 1.13 1.09 0 0 0
28/02/2012
1.11
 261,680 1.13 1.18 1.07 0 0 0
27/02/2012
1.13
 116,870 1.07 1.13 1.09 2,300 0 0.0
24/02/2012
1.07
 188,510 1.04 1.07 1.04 0 30 -0.0
23/02/2012
1.04
 80,660 1.02 1.06 0.99 0 0 0
22/02/2012
1.02
 65,240 1.00 1.04 0.97 0 0 0
21/02/2012
1.00
 57,760 1.00 1.04 1.00 0 0 0
20/02/2012
1.00
 88,410 0.97 1.00 0.97 0 1,410 -0.0
17/02/2012
0.97
 36,170 0.95 0.97 0.95 0 0 0
16/02/2012
0.95
 71,090 0.92 0.95 0.93 0 0 0
15/02/2012
0.92
 12,010 0.90 0.92 0.90 0 0 0
14/02/2012
0.90
 35,840 0.90 0.92 0.86 0 0 0
13/02/2012
0.90
 26,190 0.93 0.93 0.90 0 0 0
10/02/2012
0.93
 29,320 0.97 0.97 0.93 0 0 0
09/02/2012
0.97
 17,390 0.95 0.97 0.93 0 0 0
08/02/2012
0.95
 58,660 0.93 0.97 0.92 300 0 0.0
07/02/2012
0.93
 23,700 0.93 0.93 0.92 0 0 0
06/02/2012
0.93
 26,740 0.95 0.95 0.92 2,000 5,000 -0.0
03/02/2012
0.95
 71,600 0.95 0.99 0.92 4,910 0 0.0
02/02/2012
0.95
 66,560 0.92 0.95 0.93 0 0 0
01/02/2012
0.92
 8,760 0.92 0.93 0.90 0 0 0
31/01/2012
0.92
 56,030 0.88 0.92 0.88 1,000 0 0.0
30/01/2012
0.88
 11,830 0.88 0.88 0.86 2,500 0 0.0
20/01/2012
0.88
 11,820 0.88 0.90 0.86 0 0 0
19/01/2012
0.88
 28,690 0.85 0.88 0.85 0 0 0
18/01/2012
0.85
 18,190 0.83 0.86 0.85 1,550 0 0.0
17/01/2012
0.83
 6,740 0.81 0.85 0.81 0 0 0
16/01/2012
0.81
 14,210 0.78 0.81 0.78 0 0 0
13/01/2012
0.78
 8,150 0.81 0.85 0.78 0 0 0
12/01/2012
0.81
 7,600 0.85 0.85 0.81 1,600 0 0.0
11/01/2012
0.85
 16,680 0.86 0.86 0.85 2,500 0 0.0
10/01/2012
0.86
 11,010 0.86 0.86 0.85 0 0 0
09/01/2012
0.86
 3,290 0.83 0.86 0.81 0 0 0
06/01/2012
0.83
 25,440 0.86 0.86 0.83 0 0 0
05/01/2012
0.86
 14,880 0.86 0.86 0.83 0 0 0
04/01/2012
0.86
 6,380 0.86 0.86 0.83 0 0 0
03/01/2012
0.86
 14,220 0.86 0.88 0.83 0 0 0
30/12/2011
0.86
 6,680 0.85 0.88 0.85 0 0 0
29/12/2011
0.85
 10,450 0.86 0.86 0.85 0 0 0
28/12/2011
0.86
 9,370 0.85 0.86 0.81 730 0 0.0
27/12/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2011
0.85
 80,680 0.83 0.85 0.79 47,270 0 0.2
26/12/2011
0.83
 43,250 0.83 0.83 0.80 30,000 0 0.2
23/12/2011
0.83
 18,200 0.81 0.83 0.80 8,180 0 0.0
22/12/2011
0.81
 23,980 0.83 0.83 0.80 2,650 0 0.0
21/12/2011
0.83
 12,920 0.81 0.83 0.81 460 0 0.0
20/12/2011
0.81
 9,120 0.83 0.84 0.81 0 0 0
19/12/2011
0.83
 105,110 0.81 0.84 0.83 0 0 0
16/12/2011
0.81
 34,190 0.78 0.81 0.76 0 0 0
15/12/2011
0.78
 30,360 0.81 0.83 0.78 0 0 0
14/12/2011
0.81
 24,910 0.81 0.81 0.78 0 0 0
13/12/2011
0.81
 9,960 0.84 0.86 0.81 0 0 0
12/12/2011
0.84
 40,030 0.88 0.89 0.84 30,000 0 0.2
09/12/2011
0.88
 26,060 0.91 0.91 0.88 20,010 0 0.1
08/12/2011
0.91
 14,550 0.89 0.91 0.88 8,500 0 0.0
07/12/2011
0.89
 11,060 0.89 0.89 0.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |