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)
27/12/2011: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2011
0.77
 80,680 0.76 0.77 0.72 0 0 0
26/12/2011
0.76
 43,250 0.74 0.76 0.73 0 0 0
23/12/2011
0.76
 18,200 0.74 0.76 0.73 0 0 0
22/12/2011
0.74
 23,980 0.76 0.76 0.73 0 0 0
21/12/2011
0.76
 12,920 0.74 0.76 0.74 0 0 0
20/12/2011
0.74
 9,120 0.77 0.77 0.74 0 0 0
19/12/2011
0.76
 105,110 0.77 0.77 0.76 0 0 0
16/12/2011
0.74
 34,190 0.70 0.74 0.70 0 0 0
15/12/2011
0.71
 30,360 0.76 0.76 0.71 0 0 0
14/12/2011
0.74
 24,910 0.73 0.74 0.71 0 0 0
13/12/2011
0.74
 9,960 0.77 0.78 0.74 0 0 0
12/12/2011
0.77
 40,030 0.81 0.81 0.77 0 0 0
09/12/2011
0.80
 26,060 0.81 0.81 0.80 0 0 0
08/12/2011
0.83
 14,550 0.81 0.83 0.80 0 0 0
07/12/2011
0.81
 11,060 0.81 0.81 0.81 0 0 0
06/12/2011
0.81
 67,360 0.80 0.83 0.80 0 0 0
05/12/2011
0.80
 146,380 0.78 0.80 0.78 0 0 0
02/12/2011
0.77
 24,040 0.78 0.78 0.76 0 0 0
01/12/2011
0.77
 60,390 0.76 0.77 0.76 0 0 0
30/11/2011
0.76
 71,860 0.77 0.77 0.76 0 0 0
29/11/2011
0.78
 20,530 0.78 0.78 0.76 0 0 0
28/11/2011
0.76
 15,390 0.78 0.80 0.76 0 0 0
25/11/2011
0.77
 29,610 0.78 0.81 0.77 0 0 0
24/11/2011
0.80
 32,570 0.83 0.83 0.80 0 0 0
23/11/2011
0.83
 3,760 0.81 0.83 0.81 0 0 0
22/11/2011
0.81
 4,660 0.78 0.81 0.78 0 0 0
21/11/2011
0.81
 15,990 0.81 0.81 0.80 0 0 0
18/11/2011
0.81
 74,830 0.81 0.81 0.80 0 0 0
17/11/2011
0.83
 30,050 0.84 0.84 0.81 0 0 0
16/11/2011
0.84
 8,540 0.83 0.84 0.81 0 0 0
15/11/2011
0.83
 57,670 0.84 0.84 0.80 0 0 0
14/11/2011
0.83
 24,120 0.84 0.86 0.83 0 0 0
11/11/2011
0.86
 44,740 0.89 0.89 0.86 0 0 0
10/11/2011
0.89
 9,080 0.92 0.92 0.89 0 0 0
09/11/2011
0.92
 2,390 0.92 0.92 0.90 0 0 0
08/11/2011
0.92
 14,960 0.92 0.92 0.90 0 0 0
07/11/2011
0.92
 54,200 0.93 0.93 0.90 0 0 0
04/11/2011
0.94
 6,850 0.96 0.96 0.94 0 0 0
03/11/2011
0.94
 18,890 0.94 0.94 0.93 0 0 0
02/11/2011
0.94
 29,220 0.96 0.96 0.93 0 0 0
01/11/2011
0.97
 13,920 0.97 0.99 0.96 0 0 0
31/10/2011
0.99
 11,830 1.02 1.02 0.99 0 0 0
28/10/2011
0.99
 106,840 0.97 1.02 0.96 0 0 0
27/10/2011
0.97
 23,600 0.94 0.97 0.94 0 0 0
26/10/2011
0.97
 18,170 0.96 0.97 0.93 0 0 0
25/10/2011
0.97
 5,390 0.94 0.97 0.94 0 0 0
24/10/2011
0.97
 2,200 0.96 0.99 0.96 0 0 0
21/10/2011
0.97
 10,180 0.92 0.97 0.92 0 0 0
20/10/2011
0.94
 1,320 0.92 0.94 0.90 0 0 0
19/10/2011
0.93
 38,780 0.92 0.93 0.90 0 0 0
18/10/2011
0.93
 40,400 0.93 0.94 0.93 0 0 0
17/10/2011
0.94
 6,960 0.94 0.96 0.94 0 0 0
14/10/2011
0.96
 20,700 0.97 0.97 0.96 0 0 0
13/10/2011
0.97
 2,140 0.94 0.97 0.94 0 0 0
12/10/2011
0.97
 20,300 0.97 0.97 0.94 0 0 0
11/10/2011
0.97
 9,140 0.96 0.97 0.96 0 0 0
10/10/2011
0.94
 4,800 0.96 0.96 0.94 0 0 0
07/10/2011
0.96
 30,980 0.99 0.99 0.94 0 0 0
06/10/2011
0.96
 18,100 0.94 0.97 0.94 0 0 0
05/10/2011
0.94
 5,180 0.96 0.96 0.94 0 0 0
04/10/2011
0.94
 11,860 0.93 0.96 0.92 0 0 0
03/10/2011
0.94
 18,280 0.97 0.97 0.94 0 0 0
30/09/2011
0.97
 13,620 0.99 0.99 0.96 0 0 0
29/09/2011
0.99
 57,700 0.97 1.00 0.97 0 0 0
28/09/2011
1.00
 16,810 0.97 1.00 0.97 0 0 0
27/09/2011
0.97
 22,170 0.97 1.00 0.97 0 0 0
26/09/2011
0.97
 18,430 1.02 1.02 0.97 0 0 0
23/09/2011
1.00
 57,280 1.03 1.03 0.99 0 0 0
22/09/2011
1.03
 68,120 0.96 1.03 0.96 0 0 0
21/09/2011
0.99
 46,170 0.99 1.02 0.97 0 0 0
20/09/2011
0.99
 19,410 1.05 1.06 0.99 0 0 0
19/09/2011
1.02
 22,980 0.97 1.03 0.96 0 0 0
16/09/2011
0.99
 90,850 1.02 1.03 0.99 0 0 0
15/09/2011
1.03
 93,830 1.05 1.06 1.02 0 0 0
14/09/2011
1.06
 93,040 1.10 1.13 1.06 0 0 0
13/09/2011
1.10
 143,140 1.08 1.10 1.06 0 0 0
12/09/2011
1.06
 68,280 1.06 1.09 1.06 0 0 0
09/09/2011
1.06
 167,550 1.00 1.06 1.00 0 0 0
08/09/2011
1.02
 85,610 1.00 1.03 1.00 0 0 0
07/09/2011
0.99
 45,470 0.97 0.99 0.97 0 0 0
06/09/2011
0.94
 47,160 0.96 0.96 0.93 0 0 0
05/09/2011
0.96
 111,950 0.97 1.02 0.96 0 0 0
01/09/2011
0.99
 139,930 0.93 0.99 0.93 0 0 0
31/08/2011
0.94
 48,450 0.93 0.96 0.93 0 0 0
30/08/2011
0.94
 73,020 0.96 0.99 0.94 0 0 0
29/08/2011
0.94
 29,850 0.90 0.94 0.90 0 0 0
26/08/2011
0.93
 21,980 0.93 0.93 0.92 0 0 0
25/08/2011
0.93
 11,510 0.93 0.93 0.92 0 0 0
24/08/2011
0.93
 14,250 0.94 0.94 0.90 0 0 0
23/08/2011
0.92
 77,670 0.92 0.96 0.92 0 0 0
22/08/2011
0.96
 74,230 0.94 0.96 0.92 0 0 0
19/08/2011
0.92
 51,460 0.93 0.93 0.89 0 0 0
18/08/2011
0.93
 44,300 0.90 0.94 0.90 0 0 0
17/08/2011
0.92
 21,970 0.90 0.92 0.89 0 0 0
16/08/2011
0.89
 52,480 0.87 0.89 0.86 0 0 0
15/08/2011
0.86
 15,220 0.86 0.86 0.84 0 0 0
12/08/2011
0.86
 9,420 0.86 0.86 0.83 0 0 0
11/08/2011
0.84
 52,770 0.83 0.84 0.83 0 0 0
10/08/2011
0.84
 710 0.81 0.84 0.81 0 0 0
09/08/2011
0.83
 23,110 0.86 0.86 0.83 0 0 0

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