Tổng Công ty Gas Petrolimex - CTCP (pgc)

13.40
-0.15
(-1.11%)
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)
03/12/2009
2.54
 94,450 2.60 2.66 2.48 0 0 0
02/12/2009
2.60
 100,540 2.73 2.73 2.60 700 0 0
01/12/2009
2.73
 107,960 2.62 2.73 2.67 0 0 0
30/11/2009
2.62
 171,220 2.52 2.64 2.55 0 0 0
27/11/2009
2.52
 329,790 2.58 2.70 2.46 1,700 0 0
26/11/2009
2.58
 144,070 2.71 2.71 2.58 0 500 0
25/11/2009
2.71
 342,350 2.85 2.85 2.71 0 2,000 0
24/11/2009
2.85
 203,770 2.96 2.97 2.83 0 0 0
23/11/2009
2.96
 218,500 3.11 3.11 2.96 0 0 0
20/11/2009
3.11
 615,710 2.97 3.11 2.97 0 0 0
19/11/2009
2.97
 319,190 3.06 3.09 2.97 0 0 0
18/11/2009
3.06
 177,550 3.09 3.09 2.98 0 0 0
17/11/2009
3.09
 173,370 3.11 3.11 2.99 0 1,630 0
16/11/2009
3.11
 340,150 2.99 3.14 2.92 0 0 0
13/11/2009
2.99
 360,820 2.85 2.99 2.85 200 0 0
12/11/2009
2.85
 146,540 2.72 2.85 2.72 2,000 120 0
11/11/2009
2.72
 76,590 2.60 2.72 2.55 110 0 0
10/11/2009
2.60
 167,790 2.73 2.73 2.60 0 0 0
09/11/2009
2.73
 103,850 2.87 2.87 2.73 0 0 0
06/11/2009
2.87
 185,240 2.97 3.03 2.87 870 0 0
05/11/2009
2.97
 143,650 2.86 3.00 2.85 0 8,710 0
04/11/2009
2.86
 337,610 3.00 3.08 2.86 2,000 46,050 0
03/11/2009
3.00
 76,840 3.16 3.16 3.00 0 0 0
02/11/2009
3.16
 91,740 3.31 3.31 3.16 0 0 0
30/10/2009
3.31
 282,620 3.16 3.31 3.10 0 180 0
29/10/2009
3.16
 177,960 3.33 3.33 3.16 600 0 0
28/10/2009
3.33
 212,400 3.38 3.43 3.29 0 0 0
27/10/2009
3.38
 204,390 3.54 3.54 3.37 0 0 0
26/10/2009
3.54
 451,120 3.40 3.56 3.40 0 1,220 0
23/10/2009
3.40
 660,490 3.36 3.53 3.34 0 1,050 0
22/10/2009
3.36
 271,690 3.38 3.38 3.33 0 60,900 0
21/10/2009
3.38
 335,030 3.44 3.48 3.36 2,000 0 0
20/10/2009
3.44
 346,760 3.43 3.56 3.44 0 0 0
19/10/2009
3.43
 273,520 3.40 3.43 3.33 910 2,480 0
16/10/2009
3.40
 392,640 3.56 3.56 3.40 690 1,000 0
15/10/2009
3.56
 403,850 3.67 3.78 3.54 50,200 0 0
14/10/2009
3.67
 420,540 3.50 3.67 3.42 3,900 0 0
13/10/2009
3.50
 860,610 3.34 3.50 3.36 0 0 0
12/10/2009
3.34
 466,610 3.18 3.34 3.30 2,000 0 0
09/10/2009
3.18
 443,300 3.04 3.18 3.09 500 0 0
08/10/2009
3.04
 177,380 3.08 3.08 2.99 0 0 0
07/10/2009
3.08
 178,690 3.00 3.09 3.00 0 0 0
06/10/2009
3.00
 165,730 3.08 3.10 3.00 0 0 0
05/10/2009
3.08
 135,040 3.14 3.21 2.98 0 330 0
02/10/2009
3.14
 221,330 3.18 3.18 3.03 0 0 0
01/10/2009
3.18
 866,810 3.04 3.18 3.03 0 50,000 0
30/09/2009
3.04
 360,960 3.14 3.16 3.04 0 107,530 0
29/09/2009
3.14
 742,810 2.99 3.14 2.99 0 0 0
28/09/2009
2.99
 200,080 3.03 3.06 2.98 1,000 0 0
25/09/2009
3.03
 254,580 3.03 3.05 2.90 900 7,500 0
24/09/2009
3.03
 544,740 3.15 3.15 3.00 0 0 0
23/09/2009
3.15
 44,900 3.00 3.15 3.15 0 0 0
22/09/2009
3.00
 175,590 2.86 3.00 2.86 0 1,000 0
21/09/2009
2.86
 299,680 2.97 3.03 2.86 0 6,670 0
18/09/2009
2.97
 282,530 2.92 2.98 2.92 100 0 0
17/09/2009
2.92
 220,830 2.90 2.99 2.90 0 2,000 0
16/09/2009
2.90
 203,880 2.92 2.92 2.87 0 0 0
15/09/2009
2.92
 340,120 2.97 2.97 2.84 10 3,950 0
14/09/2009
2.97
 262,430 3.04 3.09 2.97 0 160 0
11/09/2009
3.04
 428,860 3.12 3.14 3.04 3,000 170 0
10/09/2009
3.12
 236,420 3.17 3.21 3.09 10 0 0
09/09/2009
3.17
 363,750 3.18 3.30 3.15 9,690 0 0
08/09/2009
3.18
 664,960 3.04 3.18 3.06 0 600 0
07/09/2009
3.04
 530,940 2.91 3.04 2.79 10 0 0
04/09/2009
2.91
 1,205,520 3.03 3.17 2.91 3,710 500 0
03/09/2009
3.03
 230,810 2.89 3.03 3.03 0 54,030 0
02/09/2009
2.89
 0 2.89 2.89 2.89 0 0 0
01/09/2009
2.89
 952,430 2.76 2.89 2.83 10 15,480 0
31/08/2009
2.76
 23,220 2.62 2.76 2.76 0 0 0
28/08/2009
2.62
 112,760 2.51 2.62 2.62 0 0 0
27/08/2009
2.51
 460,500 2.39 2.51 2.42 0 80,000 0
26/08/2009
2.39
 306,650 2.34 2.45 2.34 10 0 0
25/08/2009
2.34
 183,190 2.40 2.40 2.29 10 0 0
24/08/2009
2.40
 311,230 2.40 2.45 2.40 9,500 0 0
21/08/2009
2.40
 847,700 2.29 2.40 2.30 9,510 3,000 0
20/08/2009
2.29
 128,480 2.19 2.29 2.29 0 2,000 0
19/08/2009
2.19
 60,460 2.09 2.19 2.19 0 0 0
18/08/2009
2.09
 51,020 2.08 2.10 2.08 0 0 0
17/08/2009
2.08
 146,870 2.02 2.11 1.97 1,000 0 0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2009
2.02
 200,030 2.03 2.07 2.00 2,300 3,090 0
13/08/2009
2.03
 251,060 2.01 2.06 2.01 300 0 0
12/08/2009
2.01
 179,080 2.04 2.06 2.01 400 0 0
11/08/2009
2.04
 135,200 2.08 2.08 2.02 0 50 0
10/08/2009
2.08
 222,560 1.98 2.08 2.01 0 0 0
07/08/2009
1.98
 293,260 1.90 1.98 1.95 5,590 0 0
06/08/2009
1.90
 152,070 1.88 1.92 1.85 0 0 0
05/08/2009
1.88
 105,340 1.89 1.90 1.87 0 0 0
04/08/2009
1.89
 108,750 1.85 1.90 1.85 0 0 0
03/08/2009
1.85
 69,740 1.88 1.90 1.83 0 0 0
31/07/2009
1.88
 157,010 1.84 1.90 1.85 0 0 0
30/07/2009
1.84
 106,440 1.85 1.85 1.77 0 0 0
29/07/2009
1.85
 114,890 1.92 1.94 1.85 0 0 0
28/07/2009
1.92
 235,960 1.95 2.01 1.91 1,050 0 0
27/07/2009
1.95
 132,490 1.87 1.95 1.95 0 500 0
24/07/2009
1.87
 45,360 1.78 1.87 1.87 0 0 0
23/07/2009
1.78
 226,650 1.70 1.78 1.74 0 12,700 0
22/07/2009
1.70
 49,060 1.63 1.70 1.70 0 8,400 0
21/07/2009
1.63
 55,300 1.60 1.63 1.59 0 9,000 0
20/07/2009
1.60
 39,430 1.68 1.68 1.60 0 0 0
17/07/2009
1.68
 39,740 1.72 1.72 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |