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
(2024-08-21) 		-0.30 -2.03% 594,300 24,100 0.4
14.40
14.80
14.50
2 tháng
(2024-07-22) 		0 0% 1,696,000 48,198 0.7
14.20
15.20
14.50
3 tháng
(2024-06-24) 		-0.20 -1.36% 2,244,900 41,481 0.6
14.20
15.20
14.50
6 tháng
(2024-03-25) 		0.84 6.18% 6,274,200 51,958 0.8
13.05
16.07
14.50
12 tháng
(2023-09-26) 		-0.18 -1.21% 8,777,500 -120,785 -1.7
12.96
16.07
14.50
24 tháng
(2022-10-03) 		-1.24 -7.90% 16,982,400 -1,673,850 -25.5
12.96
16.07
14.50
36 tháng
(2021-10-06) 		-9.69 -40.05% 41,153,800 -459,001 -1.0
12.96
24.19
14.50
60 tháng
(2019-10-17) 		5.25 56.72% 75,942,640 -3,933,871 -64.9
7.86
24.75
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
9.78
 300 9.72 9.78 9.48 30 0 0.0
10/07/2019
9.72
 4,160 9.78 9.78 9.72 0 0 0
09/07/2019
9.78
 18,060 9.72 9.78 9.72 14,290 0 0.2
08/07/2019
9.72
 3,990 9.72 9.85 9.32 1,510 0 0.0
05/07/2019
9.72
 5,980 9.75 9.75 9.55 3,300 0 0.0
04/07/2019
9.75
 8,460 9.78 9.78 9.58 50 0 0.0
03/07/2019
9.78
 400 9.78 9.78 9.78 0 0 0
02/07/2019
9.78
 12,770 9.65 9.88 9.45 5,020 3,350 0.0
01/07/2019
9.65
 13,270 9.85 9.85 9.52 200 20 0.0
28/06/2019
9.85
 11,360 9.38 9.98 9.32 860 0 0.0
27/06/2019
9.38
 4,730 9.25 9.38 9.25 2,100 0 0.0
26/06/2019
9.25
 11,260 9.25 9.32 9.19 4,600 0 0.1
25/06/2019
9.25
 3,840 9.19 9.32 9.19 3,600 0 0.1
24/06/2019
9.19
 7,120 9.25 9.25 9.12 10 0 0.0
21/06/2019
9.25
 5,350 9.25 9.25 9.19 0 0 0
20/06/2019
9.25
 5,890 9.25 9.25 9.19 660 0 0.0
19/06/2019
9.25
 3,320 9.32 9.32 9.25 3,000 0 0.0
18/06/2019
9.32
 18,640 9.25 9.32 9.12 6,860 0 0.1
17/06/2019
9.25
 8,540 9.25 9.32 9.19 1,780 0 0.0
14/06/2019
9.25
 12,350 9.25 9.38 9.25 8,120 0 0.1
13/06/2019
9.25
 5,940 9.22 9.25 9.22 10 0 0.0
12/06/2019
9.22
 17,690 9.35 9.38 9.19 8,480 0 0.1
11/06/2019
9.35
 27,570 9.25 9.38 9.25 20,820 0 0.3
10/06/2019
9.25
 35,520 9.12 9.32 9.19 27,000 0 0.4
07/06/2019
9.12
 5,190 8.99 9.32 8.96 110 0 0.0
06/06/2019
8.99
 10,840 9.19 9.19 8.99 700 0 0.0
05/06/2019
9.19
 2,470 8.92 9.22 9.05 20 0 0.0
04/06/2019
8.92
 45,520 9.05 9.38 8.92 20 0 0.0
03/06/2019
9.05
 43,430 9.25 9.25 9.05 8,530 950 0.1
31/05/2019
9.25
 43,390 9.29 9.42 9.12 520 0 0.0
30/05/2019
9.29
 13,610 9.45 9.45 9.19 0 0 0
29/05/2019
9.45
 17,290 9.42 9.55 9.42 710 0 0.0
28/05/2019
9.42
 48,520 9.48 9.48 9.25 1,100 4,000 -0.0
27/05/2019
9.48
 56,070 9.72 9.72 9.48 0 5,400 -0.1
24/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2019
9.72
 27,620 9.78 9.85 9.65 0 0 0
23/05/2019
9.78
 41,730 9.81 9.81 9.61 0 0 0
22/05/2019
9.81
 156,920 9.75 9.90 9.61 4,510 0 0.1
21/05/2019
9.75
 101,130 9.46 9.87 9.49 13,580 0 0.2
20/05/2019
9.46
 54,000 9.34 9.55 9.32 0 9,150 -0.1
17/05/2019
9.34
 81,810 9.49 9.58 9.32 40 35,020 -0.6
16/05/2019
9.49
 55,040 9.58 9.72 9.40 3,310 120 0.1
15/05/2019
9.58
 56,510 9.26 9.58 9.26 10 1,400 -0.0
14/05/2019
9.26
 53,560 9.02 9.26 9.00 380 35,910 -0.6
13/05/2019
9.02
 73,880 9.02 9.02 8.97 0 58,200 -0.9
10/05/2019
9.02
 93,200 9.02 9.23 8.85 0 82,240 -1.3
09/05/2019
9.02
 24,660 9.08 9.20 9.02 0 5,740 -0.1
08/05/2019
9.08
 38,450 9.02 9.17 9.02 0 17,900 -0.3
07/05/2019
9.02
 65,090 9.08 9.26 8.97 810 56,660 -0.9
06/05/2019
9.08
 61,960 9.26 9.26 9.02 10 0 0.0
03/05/2019
9.26
 25,230 8.91 9.29 8.97 20 6,500 -0.1
02/05/2019
8.91
 42,610 8.97 9.26 8.73 0 0 0
26/04/2019
8.97
 31,210 8.97 9.05 8.35 10 1,220 -0.0
25/04/2019
8.97
 3,040 8.97 8.97 8.91 0 3,040 -0.0
24/04/2019
8.97
 25,430 9.02 9.02 8.97 0 14,930 -0.2
23/04/2019
9.02
 8,780 9.14 9.14 8.91 10 1,870 -0.0
22/04/2019
9.14
 49,840 9.26 9.26 8.91 10 44,500 -0.7
19/04/2019
9.26
 44,260 8.67 9.26 8.73 20 20 0
18/04/2019
8.67
 121,820 8.67 8.97 8.62 0 121,690 -1.8
17/04/2019
8.67
 163,960 8.70 9.08 8.62 20 163,950 -2.4
16/04/2019
8.70
 70,730 8.85 8.85 8.67 0 70,710 -1.1
12/04/2019
8.85
 21,030 8.82 8.88 8.79 30 18,810 -0.3
11/04/2019
8.82
 52,680 8.88 8.88 8.79 0 49,960 -0.8
10/04/2019
8.88
 43,630 8.85 9.08 8.85 10 31,570 -0.5
09/04/2019
8.85
 56,410 8.91 8.91 8.85 0 35,120 -0.5
08/04/2019
8.91
 62,420 8.94 8.94 8.91 0 58,400 -0.9
05/04/2019
8.94
 68,060 9.08 9.08 8.94 0 66,880 -1.0
04/04/2019
9.08
 138,440 9.14 9.20 8.91 0 129,940 -2.0
03/04/2019
9.14
 5,260 9.20 9.20 8.91 10 0 0.0
02/04/2019
9.20
 790 9.20 9.32 9.02 230 100 0.0
01/04/2019
9.20
 18,040 9.14 9.26 9.11 20 0 0.0
29/03/2019
9.14
 1,850 9.02 9.20 9.02 1,850 0 0.0
28/03/2019
9.02
 770 9.14 9.29 9.02 100 0 0.0
27/03/2019
9.14
 21,550 9.02 9.20 8.91 0 0 0
26/03/2019
9.02
 7,160 9.02 9.02 8.79 10 0 0.0
25/03/2019
9.02
 4,120 9.11 9.11 8.70 10 0 0.0
22/03/2019
9.11
 14,620 8.91 9.11 9.05 10 0 0.0
21/03/2019
8.91
 53,900 8.73 9.20 8.79 1,320 2,100 -0.0
20/03/2019
8.73
 960 8.85 8.85 8.62 40 0 0.0
19/03/2019
8.85
 10,490 8.85 8.91 8.65 20 0 0.0
18/03/2019
8.85
 81,550 8.70 8.85 8.70 10 0 0.0
15/03/2019
8.70
 147,830 8.67 8.79 8.67 20 0 0.0
14/03/2019
8.67
 174,470 8.67 8.79 8.65 20 0 0.0
13/03/2019
8.67
 7,670 8.70 8.79 8.67 20 0 0.0
12/03/2019
8.70
 19,730 8.73 8.85 8.65 20 0 0.0
11/03/2019
8.73
 30,890 8.79 8.79 8.62 810 15,080 -0.2
08/03/2019
8.79
 6,510 8.62 8.85 8.73 30 20 0.0
07/03/2019
8.62
 3,080 8.67 8.79 8.62 80 0 0.0
06/03/2019
8.67
 230 8.67 8.67 8.67 0 0 0
05/03/2019
8.67
 23,070 8.67 8.67 8.65 0 0 0
04/03/2019
8.67
 19,060 8.62 8.67 8.62 0 0 0
01/03/2019
8.62
 50 8.67 8.67 8.62 0 0 0
28/02/2019
8.67
 0 8.67 8.67 8.67 0 0 0
27/02/2019
8.67
 3,490 8.67 8.67 8.50 0 0 0
26/02/2019
8.67
 80 8.67 8.67 8.67 0 0 0
25/02/2019
8.67
 12,030 8.62 8.67 8.56 1,100 5,600 -0.1
22/02/2019
8.62
 8,500 8.62 8.62 8.56 0 0 0
21/02/2019
8.62
 1,270 8.67 8.73 8.56 930 0 0.0
20/02/2019
8.67
 28,070 8.67 8.85 8.56 110 20,000 -0.3
19/02/2019
8.67
 19,610 8.67 8.73 8.59 280 2,710 -0.0
18/02/2019
8.67
 6,310 8.67 8.73 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |