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)
18/09/2020
13.37
 58,530 13.44 13.44 13.07 0 0 0
17/09/2020
13.44
 48,470 13.44 13.44 13.07 140 0 0.0
16/09/2020
13.44
 56,190 13.25 13.44 13.25 22,090 400 0.4
15/09/2020
13.25
 180,190 12.99 13.37 12.84 1,200 50,830 -0.9
14/09/2020
12.99
 146,150 12.69 13.14 12.54 23,580 50,000 -0.5
11/09/2020
12.69
 44,030 12.69 12.99 12.69 420 0 0.0
10/09/2020
12.69
 39,260 12.54 13.14 12.54 7,960 540 0.1
09/09/2020
12.54
 62,270 12.77 13.07 12.47 1,740 300 0.0
08/09/2020
12.77
 7,830 12.99 12.99 12.54 90 0 0.0
07/09/2020
12.99
 35,530 12.92 13.66 12.77 21,850 520 0.4
04/09/2020
12.92
 122,250 12.40 13.22 11.95 10,050 1,310 0.1
03/09/2020
12.40
 46,180 12.47 12.47 12.02 1,420 1,000 0.0
01/09/2020
12.47
 24,340 12.47 12.47 12.32 0 0 0
31/08/2020
12.47
 131,380 12.32 12.47 11.87 21,080 0 0.3
28/08/2020
12.32
 83,880 11.69 12.32 11.54 12,010 0 0.2
27/08/2020
11.69
 107,590 11.50 11.76 11.50 10 0 0.0
26/08/2020
11.50
 65,370 11.69 11.69 11.20 0 0 0
25/08/2020
11.69
 59,330 11.57 11.69 11.50 0 0 0
24/08/2020
11.57
 352,820 11.42 11.57 11.35 0 204,540 -3.1
21/08/2020
11.42
 393,470 10.98 11.50 11.05 0 38,190 -0.6
20/08/2020
10.98
 108,310 10.90 11.05 10.83 1,750 9,950 -0.1
19/08/2020
10.90
 183,180 10.75 10.90 10.75 0 0 0
18/08/2020
10.75
 139,060 10.68 10.94 10.68 0 0 0
17/08/2020
10.68
 18,410 10.60 10.68 10.45 0 0 0
14/08/2020
10.60
 49,450 10.68 10.90 10.30 10 0 0.0
13/08/2020
10.68
 53,210 10.60 10.86 10.60 50 490 -0.0
12/08/2020
10.60
 17,670 10.60 10.60 10.45 10 0 0.0
11/08/2020
10.60
 103,450 10.60 10.60 10.45 0 0 0
10/08/2020
10.60
 16,880 10.60 10.68 10.53 0 0 0
07/08/2020
10.60
 43,740 10.49 10.75 10.53 0 0 0
06/08/2020
10.49
 34,040 10.45 10.60 10.34 500 0 0.0
05/08/2020
10.45
 112,420 9.86 10.53 9.86 560 0 0.0
04/08/2020
9.86
 21,670 9.71 10.01 9.71 0 0 0
03/08/2020
9.71
 15,550 9.71 9.97 9.71 10 0 0.0
31/07/2020
9.71
 19,340 9.71 9.93 9.71 2,010 0 0.0
30/07/2020
9.71
 31,110 9.78 9.78 9.56 70 0 0.0
29/07/2020
9.78
 19,320 9.82 9.86 9.56 20 0 0.0
28/07/2020
9.82
 34,630 9.48 10.01 9.48 10 0 0.0
27/07/2020
9.48
 159,810 9.97 9.97 9.41 20 0 0.0
24/07/2020
9.97
 348,550 9.97 10.01 9.71 0 0 0
23/07/2020
9.97
 57,740 10.12 10.12 9.97 2,000 10,000 -0.1
22/07/2020
10.12
 13,710 10.01 10.19 9.97 0 0 0
21/07/2020
10.01
 32,570 9.93 10.23 9.93 310 70 0.0
20/07/2020
9.93
 102,220 10.23 10.23 9.93 0 0 0
17/07/2020
10.23
 33,530 10.30 10.30 10.19 0 1,950 -0.0
16/07/2020
10.30
 61,390 10.42 10.53 10.16 0 360 -0.0
15/07/2020
10.42
 199,360 9.93 10.42 10.08 800 0 0.0
14/07/2020
9.93
 76,330 10.04 10.08 9.93 70 0 0.0
13/07/2020
10.04
 51,390 9.97 10.04 9.93 4,100 0 0.1
10/07/2020
9.97
 146,500 10.12 10.12 9.89 0 10 -0.0
09/07/2020
10.12
 8,100 10.23 10.23 10.04 0 0 0
08/07/2020
10.23
 10,390 10.12 10.27 10.16 0 0 0
07/07/2020
10.12
 54,280 10.12 10.19 10.08 36,060 60 0.5
06/07/2020
10.12
 112,350 9.86 10.12 9.78 1,000 3,900 -0.0
03/07/2020
9.86
 15,890 9.78 10.16 9.78 4,360 0 0.1
02/07/2020
9.78
 20,080 9.89 9.93 9.74 6,000 0 0.1
01/07/2020
9.89
 23,870 9.71 9.89 9.71 3,940 0 0.1
30/06/2020
9.71
 40,680 9.78 10.01 9.67 3,790 0 0.0
29/06/2020
9.78
 98,210 10.08 10.30 9.67 2,180 0 0.0
26/06/2020
10.08
 45,930 10.01 10.30 9.97 2,000 190 0.0
25/06/2020
10.01
 83,960 10.12 10.12 9.93 3,510 3,100 0.0
24/06/2020
10.12
 40,510 10.12 10.23 10.08 0 0 0
23/06/2020
10.12
 49,500 10.16 10.34 10.08 0 0 0
22/06/2020
10.16
 55,080 10.38 10.38 10.08 10 13,550 -0.2
19/06/2020
10.38
 45,470 10.19 10.38 10.01 1,050 0 0.0
18/06/2020
10.19
 26,620 9.97 10.30 9.97 1,100 0 0.0
17/06/2020
9.97
 80,760 10.23 10.42 9.97 5,930 0 0.1
16/06/2020
10.23
 142,430 9.86 10.45 9.93 7,350 60 0.1
15/06/2020
9.86
 317,560 10.45 10.53 9.86 28,760 10 0.4
12/06/2020
10.45
 114,980 10.72 10.72 10.08 4,240 200 0.1
11/06/2020
10.72
 328,980 11.35 11.42 10.57 560 6,460 -0.1
10/06/2020
11.35
 198,820 11.72 11.72 11.24 1,870 22,370 -0.3
09/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/06/2020
11.72
 293,410 11.50 11.95 10.98 2,440 55,000 -0.8
08/06/2020
11.50
 632,860 11.76 11.76 11.43 23,370 8,610 0.3
05/06/2020
11.76
 355,830 12.16 12.16 11.70 4,680 67,040 -1.1
04/06/2020
12.16
 1,171,580 11.37 12.16 11.83 660 260,510 -4.7
03/06/2020
11.37
 1,672,580 10.64 11.37 10.77 2,100 63,030 -1.0
02/06/2020
10.64
 737,540 10.44 10.90 10.44 1,160 56,600 -0.9
01/06/2020
10.44
 920,980 9.78 10.44 9.91 0 488,850 -7.5
29/05/2020
9.78
 67,500 9.78 9.78 9.68 0 23,480 -0.3
28/05/2020
9.78
 7,560 9.72 9.85 9.58 20 650 -0.0
27/05/2020
9.72
 43,230 9.81 9.85 9.72 0 25,670 -0.4
26/05/2020
9.81
 27,690 9.45 9.85 9.52 0 100 -0.0
25/05/2020
9.45
 34,040 9.45 9.72 9.38 10 26,740 -0.4
22/05/2020
9.45
 42,550 9.25 9.45 9.25 0 0 0
21/05/2020
9.25
 3,190 9.25 9.25 9.25 0 0 0
20/05/2020
9.25
 60,020 9.25 9.38 9.25 0 0 0
19/05/2020
9.25
 88,120 9.25 9.38 9.05 0 14,000 -0.2
18/05/2020
9.25
 24,110 9.25 9.38 9.25 0 6,650 -0.1
15/05/2020
9.25
 10,650 9.38 9.45 9.25 0 0 0
14/05/2020
9.38
 41,970 9.25 9.38 9.25 0 0 0
13/05/2020
9.25
 54,990 9.05 9.25 9.05 2,000 0 0.0
12/05/2020
9.05
 38,230 8.92 9.05 8.92 0 0 0
11/05/2020
8.92
 7,890 9.05 9.05 8.92 0 0 0
08/05/2020
9.05
 14,670 8.86 9.12 8.92 10 0 0.0
07/05/2020
8.86
 60,180 8.89 8.92 8.79 1,000 0 0.0
06/05/2020
8.89
 17,300 8.79 8.92 8.79 4,360 0 0.1
05/05/2020
8.79
 10,820 8.79 8.79 8.79 0 0 0
04/05/2020
8.79
 33,550 8.72 8.86 8.72 0 2,900 -0.0
29/04/2020
8.72
 96,900 8.72 8.79 8.46 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |