Tổng Công ty Gas Petrolimex - CTCP (pgc)

15.45
-0.25
(-1.59%)
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
15.45
2 tháng
(2026-08-10) 		2.40 18.46% 3,056,100 584 0
12.65
15.45
15.45
3 tháng
(2026-07-10) 		3.20 26.23% 3,750,200 584 0
11.80
15.45
15.45
6 tháng
(2026-04-13) 		2.66 20.91% 5,741,900 584 0
11.80
15.45
15.45
12 tháng
(2025-10-13) 		2.85 22.67% 18,140,400 584 0
11.80
16.34
15.45
24 tháng
(2024-10-18) 		3.31 27.37% 26,256,700 584 0
11.45
16.34
15.45
36 tháng
(2023-10-24) 		3.18 26.05% 34,988,800 584 0
11
16.34
15.45
60 tháng
(2021-11-03) 		-3.02 -16.41% 62,230,400 584 0
11
19.85
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
15.45
 19,700 15.20 15.55 15.15 0 1,800 0
22/10/2026
15.70
 67,600 15.80 15.80 15.50 100 6,700 0
21/10/2026
15.85
 120,000 15.90 15.90 15.10 0 0 0
20/10/2026
15.90
 51,800 15.90 16.10 15.60 2,000 0 0
19/10/2026
15.90
 101,200 15.50 16 15.50 6,800 8,000 0
16/10/2026
15.60
 154,100 15 15.70 15 0 0 0
15/10/2026
15.35
 24,700 14.85 15.35 14.80 0 0 0
14/10/2026
14.90
 41,600 15.10 15.10 14.90 700 6 0
13/10/2026
15.05
 43,800 15.20 15.25 15.05 0 0 0
12/10/2026
15.20
 63,300 14.80 15.30 14.80 0 0 0
09/10/2026
15
 59,300 15.40 15.40 14.90 3,200 0 0
08/10/2026
15.40
 103,300 15.05 15.50 14.80 3,800 700 0
07/10/2026
15.40
 55,200 14.80 15.40 14.75 0 1,200 0
06/10/2026
15
 79,700 15.40 15.45 14.85 0 1,300 0
05/10/2026
15.45
 217,000 14.80 15.75 14.70 0 3,600 0
02/10/2026
14.75
 123,800 15.15 15.30 14.70 0 4,000 0
01/10/2026
15.15
 308,400 14.20 15.15 14.20 1,400 0 0
30/09/2026
14.20
 16,600 14.50 14.70 14.20 0 1,400 0
29/09/2026
14.45
 74,100 14.30 14.70 14.05 0 0 0
28/09/2026
14.25
 94,300 14.05 14.25 13.90 5,700 16 0
25/09/2026
14.10
 46,700 13.60 14.10 13.60 1,900 0 0
24/09/2026
13.55
 86,600 13.80 13.90 13.55 0 0 0
23/09/2026
13.90
 56,000 14.25 14.25 13.80 0 0 0
22/09/2026
14
 22,400 14.05 14.20 13.70 0 0 0
21/09/2026
14.40
 46,400 14.25 14.50 14.05 0 0 0
18/09/2026
14.50
 56,200 13.90 14.50 13.50 0 0 0
17/09/2026
13.75
 162,700 13.90 13.90 13.50 0 0 0
16/09/2026
13.90
 91,600 14.65 14.90 13.90 0 0 0
15/09/2026
14.85
 80,200 14.80 14.90 14.50 0 0 0
14/09/2026
14.75
 231,700 14.30 15.15 14.15 0 0 0
11/09/2026
14.20
 34,000 14.20 14.30 13.95 0 0 0
10/09/2026
14.20
 117,600 13.95 14.20 13.85 0 0 0
09/09/2026
13.80
 52,600 13.90 13.90 13.80 0 0 0
08/09/2026
13.95
 14,600 13.80 13.95 13.65 0 0 0
07/09/2026
13.95
 50,900 13.45 14.10 13.45 0 0 0
04/09/2026
13.80
 32,800 13.80 13.80 13.20 0 0 0
03/09/2026
13.60
 82,400 13.95 13.95 13.60 0 0 0
28/08/2026
14.10
 41,800 13.65 14.15 13.65 0 0 0
27/08/2026
14.20
 176,400 13.80 14.35 13.75 0 0 0
26/08/2026
13.70
 228,200 12.85 13.70 12.85 0 0 0
25/08/2026
12.85
 12,100 12.85 12.85 12.80 0 0 0
24/08/2026
12.85
 4,500 12.65 13 12.65 0 0 0
21/08/2026
12.70
 60,700 12.60 13 12.60 0 0 0
20/08/2026
12.65
 7,900 12.70 12.70 12.65 0 0 0
19/08/2026
12.70
 41,800 12.75 12.75 12.70 0 0 0
18/08/2026
12.75
 33,600 12.85 12.85 12.70 0 0 0
17/08/2026
12.70
 26,600 12.80 12.80 12.70 0 0 0
14/08/2026
12.80
 9,300 12.60 12.80 12.55 0 0 0
13/08/2026
12.85
 9,800 12.60 12.85 12.60 0 0 0
12/08/2026
12.85
 36,300 12.90 12.90 12.70 0 0 0
11/08/2026
12.90
 15,100 12.85 12.95 12.85 0 0 0
10/08/2026
13
 14,200 13.30 13.30 12.90 0 0 0
07/08/2026
12.80
 29,000 12.55 13 12.55 0 0 0
06/08/2026
12.80
 63,200 12.95 13 12.80 0 0 0
05/08/2026
13
 20,800 13 13.10 12.75 0 0 0
04/08/2026
12.90
 3,500 12.95 13 12.90 0 0 0
03/08/2026
13.20
 173,400 12.60 13.45 12.45 0 0 0
31/07/2026
12.60
 40,600 12.60 12.70 12.50 0 0 0
30/07/2026
12.55
 26,000 12.25 12.55 12.25 0 0 0
29/07/2026
12.20
 51,500 12.10 12.40 12.10 0 0 0
28/07/2026
12.20
 23,900 11.80 12.25 11.80 0 0 0
27/07/2026
11.80
 47,400 12 12.35 11.80 0 0 0
24/07/2026
12.20
 8,100 11.85 12.20 11.85 0 0 0
23/07/2026
12.15
 18,800 12 12.20 12 0 0 0
22/07/2026
12.10
 26,200 11.85 12.10 11.85 0 0 0
21/07/2026
11.80
 10,400 11.80 12 11.70 0 0 0
20/07/2026
11.80
 39,400 12.35 12.35 11.80 0 0 0
17/07/2026
12.35
 16,400 12.10 12.45 12.10 0 0 0
16/07/2026
12
 26,200 12.05 12.20 11.80 0 0 0
15/07/2026
12.05
 6,000 12.10 12.10 12 0 0 0
14/07/2026
12.05
 21,100 11.85 12.10 11.85 0 0 0
13/07/2026
12
 41,500 12.25 12.25 11.90 0 0 0
10/07/2026
12.20
 700 12.25 12.25 12.20 0 0 0
09/07/2026
12.25
 14,900 12.40 12.45 12.10 0 0 0
08/07/2026
12.20
 6,800 12.40 12.40 12.10 0 0 0
07/07/2026
12.40
 7,700 12.30 12.40 12.20 0 0 0
06/07/2026
12.30
 2,400 12.20 12.40 12.20 0 0 0
03/07/2026
12.40
 28,000 12.40 12.45 12.30 0 0 0
02/07/2026
12.40
 21,200 12.35 12.40 12.35 0 0 0
01/07/2026
12.30
 22,900 12.20 12.35 12.20 0 0 0
30/06/2026
12.20
 22,800 12.10 12.25 12.10 0 0 0
29/06/2026
12.20
 5,600 12.30 12.30 12.10 0 0 0
26/06/2026
12.35
 3,900 11.95 12.65 11.95 0 0 0
25/06/2026
12.15
 18,800 12.15 12.50 12.15 0 0 0
24/06/2026
12.10
 22,200 12.20 12.30 12.10 0 0 0
23/06/2026
12.25
 32,900 12.50 12.50 12.25 0 0 0
22/06/2026
12.50
 25,000 12.35 12.50 12.35 0 0 0
19/06/2026: Cổ tức tiền mặt tỉ lệ: 12%
19/06/2026
12.55
 33,800 12.70 12.85 12.30 0 0 0
18/06/2026
12.60
 112,500 12.74 12.74 12.55 0 0 0
17/06/2026
12.65
 84,100 12.69 12.74 12.60 0 0 0
16/06/2026
12.65
 64,300 12.51 12.69 12.42 0 0 0
15/06/2026
12.46
 12,300 12.42 12.46 12.28 0 0 0
12/06/2026
12.37
 7,700 12.37 12.42 12.37 0 0 0
11/06/2026
12.46
 31,600 12.42 12.51 12.33 0 0 0
10/06/2026
12.46
 20,700 12.51 12.51 12.37 0 0 0
09/06/2026
12.51
 104,100 12.33 12.51 12.33 0 0 0
08/06/2026
12.23
 30,200 12.37 12.46 12.23 0 0 0
05/06/2026
12.37
 33,700 12.42 12.51 12.37 0 0 0
04/06/2026
12.42
 5,000 12.42 12.42 12.33 0 0 0
03/06/2026
12.33
 15,200 12.42 12.42 12.33 0 0 0

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