Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.50
0.10
(0.69%)
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
(2024-08-20) 		-0.25 -1.71% 714,600 23,400 0.3
14.40
14.80
14.40
2 tháng
(2024-07-22) 		-0.10 -0.69% 1,638,900 46,198 0.7
14.20
15.20
14.40
3 tháng
(2024-06-21) 		-0.35 -2.37% 2,232,000 35,281 0.5
14.20
15.20
14.40
6 tháng
(2024-03-25) 		0.74 5.45% 6,217,100 49,958 0.7
13.05
16.07
14.40
12 tháng
(2023-09-25) 		-0.28 -1.89% 8,781,400 -122,985 -1.7
12.96
16.07
14.40
24 tháng
(2022-09-30) 		-1.43 -9.03% 16,958,900 -1,664,350 -25.3
12.96
16.07
14.40
36 tháng
(2021-10-05) 		-10.11 -41.24% 41,534,800 -474,301 -1.5
12.96
24.51
14.40
60 tháng
(2019-10-16) 		5.15 55.64% 75,892,800 -3,935,191 -65.0
7.86
24.75
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
13.41
 116,000 13.41 13.57 13.41 0 48,200 -0.8
04/02/2021
13.41
 124,000 13.25 13.57 13.25 0 0 0
03/02/2021
13.25
 33,900 13.41 13.65 13.01 4,000 0 0.1
02/02/2021
13.41
 17,300 13.57 13.57 13.25 0 0 0
01/02/2021
13.57
 30,400 13.13 13.57 12.54 500 200 0.0
29/01/2021
13.13
 90,800 13.13 13.25 12.38 2,500 0 0.0
28/01/2021
13.13
 51,700 14.08 14.08 13.13 700 5,200 -0.1
27/01/2021
14.08
 16,800 14.20 14.20 13.96 4,500 9,400 -0.1
26/01/2021
14.20
 45,000 14.51 14.51 14.12 1,900 0 0.0
25/01/2021
14.51
 34,700 14.43 14.51 14.20 1,000 800 0.0
22/01/2021
14.43
 29,500 14.63 14.63 14.20 800 0 0.0
21/01/2021
14.63
 28,400 14.67 14.67 14.43 2,500 0 0.0
20/01/2021
14.67
 35,400 14.67 14.75 13.72 0 300 -0.0
19/01/2021
14.67
 22,100 15.38 15.62 14.51 0 0 0
18/01/2021
15.38
 43,800 15.26 15.42 15.30 100 0 0.0
15/01/2021
15.26
 36,000 14.99 15.38 14.99 100 400 -0.0
14/01/2021
14.99
 120,500 15.30 15.38 14.95 1,700 81,800 -1.5
13/01/2021
15.30
 70,500 15.46 15.46 15.30 1,500 62,700 -1.2
12/01/2021
15.46
 32,300 15.46 15.62 15.42 2,100 17,400 -0.3
11/01/2021
15.46
 45,500 15.58 15.58 15.46 600 0 0.0
08/01/2021
15.58
 38,700 15.46 16.29 15.46 100 0 0.0
07/01/2021
15.46
 98,300 15.85 15.85 15.38 1,000 6,000 -0.1
06/01/2021
15.85
 36,600 15.93 16.17 15.78 600 34,500 -0.7
05/01/2021
15.93
 76,800 15.93 16.37 15.78 2,700 60,700 -1.2
04/01/2021
15.93
 8,400 15.78 16.88 15.38 1,100 700 0.0
31/12/2020
15.78
 20,800 15.93 15.93 15.78 3,500 5,540 -0.0
30/12/2020
15.93
 19,360 15.97 15.97 15.62 0 8,330 0
29/12/2020
15.97
 2,680 15.97 15.97 15.85 300 10 0.0
28/12/2020
15.97
 6,670 15.97 16.13 15.97 0 3,690 -0.1
25/12/2020
15.97
 11,050 16.01 16.01 15.93 1,480 3,800 -0.0
24/12/2020
16.01
 8,100 16.29 16.41 15.22 1,010 5,960 -0.1
23/12/2020
16.29
 3,980 16.41 16.53 16.25 0 0 0
22/12/2020
16.41
 22,900 16.49 16.56 15.74 1,220 12,410 -0.2
21/12/2020
16.49
 7,300 16.68 16.68 16.49 1,170 0 0.0
18/12/2020
16.68
 8,840 16.80 16.80 16.64 3,820 0 0.1
17/12/2020
16.80
 7,790 16.92 17.27 16.80 2,520 10 0.1
16/12/2020
16.92
 5,080 17.04 17.04 16.80 0 750 -0.0
15/12/2020: Cổ tức tiền mặt tỉ lệ: 12%
15/12/2020
17.04
 9,820 16.80 17.20 16.96 170 790 -0.0
14/12/2020
16.80
 40,410 16.32 16.80 16.20 10,000 1,190 0.2
11/12/2020
16.32
 49,650 16.32 16.43 16.09 210 0 0.0
10/12/2020
16.32
 32,210 16.39 16.65 16.24 0 120 -0.0
09/12/2020
16.39
 17,090 16.50 16.50 15.49 10 80 -0.0
08/12/2020
16.50
 18,130 16.28 16.80 15.79 890 0 0.0
07/12/2020
16.28
 16,380 16.35 16.65 16.28 120 2,000 -0.0
04/12/2020
16.35
 68,740 16.05 16.65 16.35 90 520 -0.0
03/12/2020
16.05
 17,260 16.05 16.35 15.91 40 0 0.0
02/12/2020
16.05
 10,300 15.91 16.43 15.76 50 20 0.0
01/12/2020
15.91
 7,950 15.68 16.32 15.68 50 0 0.0
30/11/2020
15.68
 11,360 16.13 16.73 15.68 400 0 0.0
27/11/2020
16.13
 3,020 15.94 16.80 15.98 860 540 0.0
26/11/2020
15.94
 2,500 16.80 16.91 15.76 1,390 70 0.0
25/11/2020
16.80
 18,310 16.88 17.17 16.28 50 0 0.0
24/11/2020
16.88
 7,280 16.65 17.21 16.65 40 1,000 -0.0
23/11/2020
16.65
 8,480 17.32 17.44 16.50 490 0 0.0
20/11/2020
17.32
 152,300 16.95 17.32 16.43 40 104,000 -2.4
19/11/2020
16.95
 92,610 16.73 16.95 16.43 240 73,060 -1.6
18/11/2020
16.73
 118,040 16.05 16.80 16.05 46,560 23,070 0.5
17/11/2020
16.05
 17,460 16.47 16.76 16.05 790 50 0.0
16/11/2020
16.47
 7,440 16.50 17.17 15.83 1,100 1,740 -0.0
13/11/2020
16.50
 107,890 15.68 16.73 15.68 3,440 55,770 -1.2
12/11/2020
15.68
 187,610 16.50 16.58 15.68 3,430 38,020 -0.8
11/11/2020
16.50
 181,370 16.24 16.65 15.68 0 110,000 -2.4
10/11/2020
16.24
 95,650 15.57 16.28 15.68 0 67,580 -1.4
09/11/2020
15.57
 125,990 14.56 15.57 14.86 230 54,990 -1.1
06/11/2020
14.56
 14,030 14.49 14.71 14.26 0 350 -0.0
05/11/2020
14.49
 3,730 14.49 14.49 14.19 10 0 0.0
04/11/2020
14.49
 2,240 14.26 14.56 14.49 100 0 0.0
03/11/2020
14.26
 95,610 13.96 14.45 13.96 0 0 0
02/11/2020
13.96
 16,110 13.96 14.19 13.96 10 1,590 -0.0
30/10/2020
13.96
 1,010 14.11 14.11 13.96 0 0 0
29/10/2020
14.11
 12,720 13.85 14.11 13.52 6,340 0 0.1
28/10/2020
13.85
 1,490 13.89 13.89 13.52 0 630 -0.0
27/10/2020
13.89
 74,150 13.93 13.96 13.44 10 1,360 -0.0
26/10/2020
13.93
 54,520 14.11 14.19 13.55 900 500 0.0
23/10/2020
14.11
 5,560 13.81 14.19 13.52 10 0 0.0
22/10/2020
13.81
 1,680 14.00 14.00 13.29 20 0 0.0
21/10/2020
14.00
 14,670 14.04 14.11 13.40 0 0 0
20/10/2020
14.04
 2,310 14.19 14.19 13.37 10 0 0.0
19/10/2020
14.19
 41,410 14.19 14.19 14.11 0 0 0
16/10/2020
14.19
 16,050 14.52 14.52 13.52 420 0 0.0
15/10/2020
14.52
 120 14.04 14.78 14.49 0 10 -0.0
14/10/2020
14.04
 900 14.93 14.93 13.89 20 10 0.0
13/10/2020
14.93
 299,230 14.78 14.93 13.78 2,900 269,000 -4.9
12/10/2020
14.78
 20,260 15.20 15.20 14.56 10 0 0.0
09/10/2020
15.20
 15,740 15.23 15.42 14.56 460 1,000 -0.0
08/10/2020
15.23
 95,860 15.31 15.61 14.93 1,810 71,970 -1.4
07/10/2020
15.31
 154,240 15.23 15.68 14.93 8,520 149,250 -2.8
06/10/2020
15.23
 53,070 14.71 15.68 14.26 6,350 25,300 -0.4
05/10/2020
14.71
 49,380 14.19 14.71 14.19 6,890 14,940 -0.2
02/10/2020
14.19
 69,710 14.26 14.34 14.04 10,040 21,260 -0.2
01/10/2020
14.26
 38,340 14.41 14.56 13.89 25,850 5,320 0.4
30/09/2020
14.41
 30,260 13.81 14.75 13.48 12,400 10,060 0.0
29/09/2020
13.81
 5,810 13.81 13.81 13.63 790 130 0.0
28/09/2020
13.81
 118,920 13.81 13.89 13.59 1,470 41,000 -0.7
25/09/2020
13.81
 113,310 13.44 13.81 13.22 9,480 21,640 -0.2
24/09/2020
13.44
 287,010 13.59 13.59 12.99 0 30,600 -0.6
23/09/2020
13.59
 58,600 13.03 13.59 12.92 7,130 0 0.1
22/09/2020
13.03
 40,920 12.77 13.03 12.69 640 0 0.0
21/09/2020
12.77
 160,470 13.37 13.37 12.69 5,240 0 0.1
18/09/2020
13.37
 58,530 13.44 13.44 13.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |