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% 418,000 3,000 0.0
13.35
13.65
13.55
2 tháng
(2025-10-17) 		-0.15 -1.09% 999,700 -3,500 -0.0
13.05
13.70
13.55
3 tháng
(2025-09-17) 		-0.30 -2.17% 1,435,700 -13,600 -0.2
13.05
13.85
13.55
6 tháng
(2025-06-19) 		-0.90 -6.23% 3,863,600 -42,800 -0.4
13.05
14.45
13.55
12 tháng
(2024-12-23) 		-0.62 -4.38% 7,621,800 -135,743 -1.9
12.55
15.01
13.55
24 tháng
(2023-12-27) 		1.16 9.38% 17,123,900 -182,799 -2.5
12.13
15.01
13.55
36 tháng
(2023-01-03) 		-0.18 -1.28% 25,964,800 -2,020,942 -32.1
12.04
15.01
13.55
60 tháng
(2021-01-11) 		-0.82 -5.68% 65,849,100 -1,018,415 -14.2
11.73
23
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2011
1.59
 108,760 1.66 1.66 1.58 0 0 0
21/02/2011
1.66
 47,470 1.74 1.74 1.66 0 0 0
18/02/2011
1.74
 44,960 1.80 1.82 1.74 0 0 0
17/02/2011
1.80
 81,960 1.86 1.86 1.80 0 0 0
16/02/2011
1.86
 81,100 1.85 1.89 1.85 500 0 0.0
15/02/2011
1.85
 64,800 1.93 1.94 1.85 0 0 0
14/02/2011
1.93
 89,120 1.96 1.99 1.93 2,800 0 0.0
11/02/2011
1.96
 103,210 1.96 2.01 1.91 0 0 0
10/02/2011: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/02/2011
1.96
 185,430 1.96 2.05 1.96 0 0 0
09/02/2011
1.96
 285,960 1.97 2.00 1.96 3,000 0 0.1
08/02/2011
1.97
 74,230 1.94 1.98 1.94 0 70 -0.0
28/01/2011
1.94
 102,330 1.91 1.97 1.94 0 0 0
27/01/2011
1.91
 75,960 1.90 1.95 1.90 100 0 0.0
26/01/2011
1.90
 107,380 1.89 1.92 1.89 240 0 0.0
25/01/2011
1.89
 179,350 1.90 1.94 1.89 40 0 0.0
24/01/2011
1.90
 131,780 2.00 2.00 1.90 1,000 0 0.0
21/01/2011
2.00
 160,430 2.08 2.09 1.98 3,300 0 0.1
20/01/2011
2.08
 394,540 2.02 2.08 2.02 50 420 -0.0
19/01/2011
2.02
 230,330 1.96 2.05 1.92 0 14,000 -0.2
18/01/2011
1.96
 307,370 2.05 2.08 1.96 0 0 0
17/01/2011
2.05
 362,710 1.96 2.05 2.03 0 0 0
14/01/2011
1.96
 541,490 1.88 1.96 1.94 0 0 0
13/01/2011
1.88
 94,940 1.79 1.88 1.81 5,000 0 0.1
12/01/2011
1.79
 39,450 1.79 1.83 1.79 0 0 0
11/01/2011
1.79
 32,250 1.86 1.88 1.79 0 0 0
10/01/2011
1.86
 33,510 1.91 1.91 1.85 0 0 0
07/01/2011
1.91
 192,430 1.84 1.92 1.86 0 0 0
06/01/2011
1.84
 201,910 1.83 1.88 1.82 0 141,300 -2.2
05/01/2011
1.83
 19,160 1.84 1.84 1.81 20 240 -0.0
04/01/2011
1.84
 41,170 1.78 1.86 1.78 0 0 0
31/12/2010
1.78
 76,750 1.78 1.82 1.77 0 0 0
30/12/2010
1.78
 158,280 1.84 1.84 1.78 0 0 0
29/12/2010
1.84
 18,290 1.84 1.88 1.83 0 0 0
28/12/2010
1.84
 121,750 1.81 1.84 1.79 0 0 0
27/12/2010
1.81
 60,950 1.83 1.83 1.78 0 0 0
24/12/2010
1.83
 32,250 1.82 1.84 1.78 0 100 -0.0
23/12/2010
1.82
 38,290 1.85 1.85 1.79 0 180 -0.0
22/12/2010
1.85
 56,920 1.86 1.90 1.85 15,000 0 0.2
21/12/2010
1.86
 107,210 1.83 1.88 1.78 26,300 0 0.4
20/12/2010
1.83
 68,450 1.88 1.90 1.83 0 0 0
17/12/2010
1.88
 73,820 1.81 1.88 1.81 0 0 0
16/12/2010
1.81
 136,190 1.89 1.89 1.81 0 0 0
15/12/2010
1.89
 121,530 1.89 1.92 1.88 0 0 0
14/12/2010
1.89
 127,050 1.92 1.96 1.83 0 0 0
13/12/2010
1.92
 279,910 1.84 1.92 1.91 0 0 0
10/12/2010
1.84
 87,700 1.77 1.85 1.72 0 0 0
09/12/2010
1.77
 29,500 1.71 1.77 1.64 0 0 0
08/12/2010
1.71
 84,100 1.79 1.79 1.71 0 0 0
07/12/2010
1.79
 98,650 1.88 1.90 1.79 0 0 0
06/12/2010
1.88
 126,920 1.86 1.94 1.83 0 0 0
03/12/2010
1.86
 185,150 1.78 1.86 1.78 0 0 0
02/12/2010
1.78
 136,540 1.70 1.78 1.65 100 0 0.0
01/12/2010
1.70
 45,680 1.70 1.71 1.66 0 0 0
30/11/2010
1.70
 163,500 1.65 1.72 1.69 0 0 0
29/11/2010
1.65
 68,700 1.60 1.65 1.57 0 380 -0.0
26/11/2010
1.60
 137,630 1.53 1.60 1.56 0 0 0
25/11/2010
1.53
 76,690 1.46 1.53 1.48 0 0 0
24/11/2010
1.46
 34,970 1.46 1.48 1.41 0 0 0
23/11/2010
1.46
 58,320 1.44 1.48 1.44 0 0 0
22/11/2010
1.44
 51,990 1.48 1.48 1.43 100 0 0.0
19/11/2010
1.48
 26,640 1.54 1.59 1.48 0 0 0
18/11/2010
1.54
 56,430 1.48 1.56 1.48 0 0 0
17/11/2010
1.48
 19,850 1.48 1.52 1.45 0 0 0
16/11/2010
1.48
 27,950 1.51 1.51 1.48 0 0 0
15/11/2010
1.51
 47,940 1.57 1.57 1.50 0 0 0
12/11/2010
1.57
 110,340 1.63 1.66 1.56 0 0 0
11/11/2010
1.63
 54,380 1.69 1.69 1.63 0 0 0
10/11/2010
1.69
 15,450 1.72 1.73 1.67 0 0 0
09/11/2010
1.72
 20,980 1.78 1.78 1.71 0 0 0
08/11/2010
1.78
 14,230 1.78 1.78 1.75 0 0 0
05/11/2010
1.78
 32,460 1.73 1.79 1.75 0 0 0
04/11/2010
1.73
 31,110 1.71 1.76 1.70 0 0 0
03/11/2010
1.71
 24,800 1.73 1.75 1.69 0 0 0
02/11/2010
1.73
 33,380 1.73 1.73 1.71 0 0 0
01/11/2010
1.73
 31,170 1.75 1.78 1.73 0 0 0
29/10/2010
1.75
 23,820 1.78 1.81 1.71 0 0 0
28/10/2010
1.78
 21,680 1.78 1.78 1.73 0 0 0
27/10/2010
1.78
 27,580 1.82 1.82 1.78 0 0 0
26/10/2010
1.82
 60,850 1.73 1.82 1.77 0 0 0
25/10/2010
1.73
 36,660 1.72 1.75 1.70 0 0 0
22/10/2010
1.72
 33,230 1.76 1.78 1.69 100 0 0.0
21/10/2010
1.76
 67,050 1.76 1.81 1.73 0 0 0
20/10/2010
1.76
 144,420 1.84 1.84 1.76 0 0 0
19/10/2010
1.84
 63,770 1.92 1.95 1.84 0 0 0
18/10/2010
1.92
 28,760 1.94 1.97 1.92 0 0 0
15/10/2010
1.94
 11,410 1.98 1.98 1.94 0 0 0
14/10/2010
1.98
 38,030 1.96 2.00 1.95 100 0 0.0
13/10/2010
1.96
 37,660 1.97 1.98 1.96 0 0 0
12/10/2010
1.97
 38,480 2.01 2.02 1.97 0 0 0
11/10/2010
2.01
 13,540 2.00 2.02 1.96 0 0 0
08/10/2010
2.00
 24,180 2.00 2.01 1.96 0 0 0
07/10/2010
2.00
 60,750 2.05 2.07 2.00 0 0 0
06/10/2010
2.05
 24,700 2.01 2.05 2.01 0 0 0
05/10/2010
2.01
 50,350 2.00 2.01 1.95 0 0 0
04/10/2010
2.00
 75,520 2.09 2.09 2.00 50 0 0.0
01/10/2010
2.09
 24,120 2.09 2.11 2.09 0 0 0
30/09/2010
2.09
 27,050 2.11 2.11 2.08 0 0 0
29/09/2010
2.11
 29,560 2.15 2.15 2.11 0 0 0
28/09/2010
2.15
 39,110 2.14 2.17 2.14 0 0 0
27/09/2010
2.14
 34,870 2.15 2.17 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |