Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.65
-0.10
(-0.68%)
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
(2026-09-08) 		1.45 10.39% 2,171,700 584 0
13.55
15.45
14.75
2 tháng
(2026-08-10) 		2.40 18.46% 3,056,100 584 0
12.65
15.45
14.75
3 tháng
(2026-07-10) 		3.20 26.23% 3,750,200 584 0
11.80
15.45
14.75
6 tháng
(2026-04-13) 		2.66 20.91% 5,741,900 584 0
11.80
15.45
14.75
12 tháng
(2025-10-13) 		2.85 22.67% 18,140,400 584 0
11.80
16.34
14.75
24 tháng
(2024-10-18) 		3.31 27.37% 26,256,700 584 0
11.45
16.34
14.75
36 tháng
(2023-10-24) 		3.18 26.05% 34,988,800 584 0
11
16.34
14.75
60 tháng
(2021-11-03) 		-3.02 -16.41% 62,230,400 584 0
11
19.85
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2012
1.74
 148,680 1.69 1.74 1.67 0 0 0
15/10/2012
1.67
 108,660 1.71 1.72 1.67 0 0 0
12/10/2012
1.72
 72,150 1.74 1.78 1.71 0 0 0
11/10/2012
1.74
 281,800 1.74 1.79 1.74 0 0 0
10/10/2012
1.72
 177,160 1.71 1.76 1.69 0 0 0
09/10/2012
1.72
 190,170 1.76 1.76 1.72 0 0 0
08/10/2012
1.74
 227,550 1.71 1.76 1.71 0 0 0
05/10/2012
1.72
 182,270 1.69 1.72 1.69 0 0 0
04/10/2012
1.67
 272,060 1.60 1.67 1.59 0 0 0
03/10/2012
1.60
 145,570 1.59 1.64 1.57 0 0 0
02/10/2012
1.59
 98,640 1.60 1.62 1.55 0 0 0
01/10/2012
1.60
 133,660 1.66 1.66 1.60 0 0 0
28/09/2012
1.67
 107,190 1.67 1.67 1.64 0 0 0
27/09/2012
1.67
 217,010 1.72 1.72 1.66 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 6%
26/09/2012
1.72
 197,330 1.71 1.72 1.69 0 0 0
25/09/2012
1.67
 76,010 1.67 1.69 1.66 0 0 0
24/09/2012
1.67
 95,130 1.69 1.69 1.66 0 0 0
21/09/2012
1.70
 225,900 1.66 1.70 1.66 0 0 0
20/09/2012
1.64
 439,140 1.64 1.66 1.61 0 0 0
19/09/2012
1.69
 264,500 1.66 1.70 1.64 0 0 0
18/09/2012
1.67
 528,580 1.72 1.75 1.66 0 0 0
17/09/2012
1.74
 207,210 1.77 1.80 1.74 0 0 0
14/09/2012
1.77
 229,600 1.79 1.80 1.75 0 0 0
13/09/2012
1.74
 239,130 1.74 1.75 1.67 0 0 0
12/09/2012
1.74
 214,930 1.77 1.80 1.67 0 0 0
11/09/2012
1.75
 334,350 1.72 1.79 1.69 0 0 0
10/09/2012
1.77
 231,360 1.85 1.85 1.77 0 0 0
07/09/2012
1.85
 143,800 1.80 1.85 1.77 0 0 0
06/09/2012
1.79
 281,330 1.80 1.83 1.77 0 0 0
05/09/2012
1.83
 482,520 1.90 1.90 1.82 0 0 0
04/09/2012
1.90
 220,530 1.87 1.90 1.80 0 0 0
31/08/2012
1.83
 295,690 1.83 1.88 1.79 0 0 0
30/08/2012
1.82
 398,250 1.82 1.88 1.80 0 0 0
29/08/2012
1.83
 438,370 1.80 1.83 1.77 0 0 0
28/08/2012
1.75
 298,670 1.66 1.75 1.64 0 0 0
27/08/2012
1.67
 529,930 1.74 1.75 1.67 0 0 0
24/08/2012
1.75
 859,080 1.62 1.75 1.59 0 0 0
23/08/2012
1.67
 260,050 1.72 1.72 1.67 0 0 0
22/08/2012
1.75
 984,540 1.75 1.83 1.75 0 0 0
21/08/2012
1.83
 661,800 1.93 1.93 1.83 0 0 0
20/08/2012
1.93
 484,040 1.87 1.93 1.87 0 0 0
17/08/2012
1.85
 322,900 1.87 1.88 1.83 0 0 0
16/08/2012
1.87
 632,160 1.79 1.87 1.77 0 0 0
15/08/2012
1.79
 340,270 1.87 1.87 1.79 0 0 0
14/08/2012
1.87
 208,790 1.85 1.88 1.83 0 0 0
13/08/2012
1.82
 394,570 1.88 1.90 1.82 0 0 0
10/08/2012
1.83
 861,760 1.80 1.83 1.77 0 0 0
09/08/2012
1.75
 592,290 1.70 1.75 1.70 0 0 0
08/08/2012
1.67
 58,350 1.69 1.69 1.66 0 0 0
07/08/2012
1.67
 129,930 1.72 1.75 1.67 0 0 0
06/08/2012
1.72
 249,010 1.64 1.72 1.64 0 0 0
03/08/2012
1.64
 63,290 1.61 1.66 1.61 0 0 0
02/08/2012
1.61
 109,900 1.59 1.66 1.59 0 0 0
01/08/2012
1.61
 212,460 1.62 1.67 1.58 0 0 0
31/07/2012
1.64
 177,670 1.69 1.69 1.64 0 0 0
30/07/2012
1.64
 151,270 1.69 1.69 1.62 0 0 0
27/07/2012
1.67
 191,790 1.74 1.75 1.66 0 0 0
26/07/2012
1.74
 177,040 1.69 1.75 1.69 0 0 0
25/07/2012
1.69
 301,540 1.72 1.74 1.61 0 0 0
24/07/2012
1.67
 299,370 1.75 1.77 1.67 0 0 0
23/07/2012
1.75
 257,860 1.79 1.83 1.75 0 0 0
20/07/2012
1.80
 424,520 1.82 1.87 1.77 0 0 0
19/07/2012
1.79
 476,280 1.70 1.79 1.70 0 0 0
18/07/2012
1.70
 296,810 1.67 1.70 1.64 0 0 0
17/07/2012
1.62
 214,360 1.59 1.62 1.56 0 0 0
16/07/2012
1.56
 136,600 1.61 1.64 1.54 0 0 0
13/07/2012
1.58
 134,170 1.54 1.58 1.54 0 0 0
12/07/2012
1.51
 37,590 1.51 1.54 1.48 0 0 0
11/07/2012
1.51
 39,320 1.51 1.51 1.48 0 0 0
10/07/2012
1.48
 85,030 1.50 1.51 1.48 0 0 0
09/07/2012
1.53
 23,480 1.54 1.56 1.53 0 0 0
06/07/2012
1.59
 88,060 1.54 1.61 1.51 0 0 0
05/07/2012
1.56
 85,940 1.54 1.56 1.48 0 0 0
04/07/2012
1.54
 89,180 1.50 1.54 1.48 0 0 0
03/07/2012
1.50
 115,590 1.54 1.54 1.50 0 0 0
02/07/2012
1.54
 100,460 1.54 1.56 1.54 0 0 0
29/06/2012
1.54
 83,420 1.56 1.58 1.53 0 0 0
28/06/2012
1.54
 96,830 1.54 1.54 1.48 0 0 0
27/06/2012
1.54
 93,070 1.58 1.64 1.54 0 0 0
26/06/2012
1.58
 133,920 1.62 1.62 1.58 0 0 0
25/06/2012
1.64
 99,620 1.64 1.66 1.62 0 0 0
22/06/2012
1.67
 78,410 1.69 1.70 1.66 0 0 0
21/06/2012
1.70
 58,680 1.66 1.74 1.66 0 0 0
20/06/2012
1.69
 95,310 1.67 1.72 1.66 0 0 0
19/06/2012
1.67
 87,920 1.69 1.74 1.67 0 0 0
18/06/2012
1.74
 77,860 1.74 1.79 1.70 0 0 0
15/06/2012
1.74
 196,700 1.66 1.74 1.66 0 0 0
14/06/2012
1.66
 241,490 1.70 1.72 1.66 0 0 0
13/06/2012
1.70
 136,710 1.77 1.79 1.70 0 0 0
12/06/2012
1.77
 147,660 1.82 1.82 1.77 0 0 0
11/06/2012
1.85
 144,040 1.83 1.85 1.75 0 0 0
08/06/2012
1.82
 363,550 1.83 1.90 1.74 0 0 0
07/06/2012
1.82
 415,540 1.77 1.82 1.75 0 0 0
06/06/2012
1.74
 134,110 1.67 1.74 1.64 0 0 0
05/06/2012
1.66
 102,420 1.59 1.66 1.59 0 0 0
04/06/2012
1.59
 512,420 1.59 1.64 1.56 0 0 0
01/06/2012
1.64
 259,330 1.72 1.74 1.64 0 0 0
31/05/2012
1.72
 184,270 1.79 1.79 1.72 0 0 0
30/05/2012
1.80
 101,570 1.82 1.87 1.79 0 0 0
29/05/2012
1.82
 155,670 1.80 1.85 1.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc