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)
27/04/2018
8.21
 14,730 8.09 8.30 8.03 120 0 0.0
26/04/2018
8.09
 65,310 8.33 8.59 7.86 2,750 0 0.0
24/04/2018
8.33
 37,910 8.44 8.44 8.03 40 0 0.0
23/04/2018
8.44
 43,530 8.44 8.53 8.03 40 0 0.0
20/04/2018
8.44
 770 8.38 8.65 8.27 10 0 0.0
19/04/2018
8.38
 12,120 8.44 8.67 8.33 10 10 0
18/04/2018
8.44
 33,920 8.65 8.73 8.44 220 0 0.0
17/04/2018
8.65
 8,200 8.73 8.94 8.65 10 0 0.0
16/04/2018
8.73
 2,430 8.85 8.85 8.67 30 0 0.0
13/04/2018
8.85
 5,410 8.73 8.94 8.79 70 0 0.0
12/04/2018
8.73
 9,730 8.79 8.82 8.73 1,450 0 0.0
11/04/2018
8.79
 11,120 8.79 8.85 8.73 0 10 -0.0
10/04/2018
8.79
 11,770 8.85 9.02 8.73 110 0 0.0
09/04/2018
8.85
 670 8.91 8.91 8.79 0 120 -0.0
06/04/2018
8.91
 64,910 8.88 9.05 8.73 27,010 0 0.4
05/04/2018
8.88
 57,060 9.02 9.02 8.56 0 9,000 -0.1
04/04/2018
9.02
 12,860 9.05 9.23 8.91 1,330 0 0.0
03/04/2018
9.05
 19,540 8.85 9.20 8.91 5,520 5,170 0.0
02/04/2018
8.85
 22,800 9.23 9.46 8.79 520 0 0.0
30/03/2018
9.23
 1,720 9.14 9.23 9.02 120 0 0.0
29/03/2018
9.14
 960 9.08 9.23 9.02 10 0 0.0
28/03/2018
9.08
 370 9.20 9.20 8.97 20 0 0.0
27/03/2018
9.20
 17,640 9.26 9.26 8.97 5,110 5,030 0.0
26/03/2018
9.26
 43,030 9.32 9.52 8.85 2,110 40,010 -0.6
23/03/2018
9.32
 7,450 9.37 9.37 9.20 5,500 0 0.1
22/03/2018
9.37
 51,080 9.43 9.58 9.32 12,010 0 0.2
21/03/2018
9.43
 16,250 9.37 9.61 9.37 12,040 2,280 0.2
20/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
20/03/2018
9.37
 56,740 9.20 9.49 9.32 28,970 1,200 0.4
19/03/2018
9.20
 7,060 9.20 9.47 9.20 860 0 0.0
16/03/2018
9.20
 10,150 9.20 9.36 9.20 10 0 0.0
15/03/2018
9.20
 19,170 9.25 9.47 9.20 13,010 0 0.2
14/03/2018
9.25
 4,120 9.42 9.42 9.14 0 0 0
13/03/2018
9.42
 8,220 9.42 9.52 9.23 5,100 0 0.1
12/03/2018
9.42
 3,940 9.25 9.47 9.31 2,030 0 0.0
09/03/2018
9.25
 47,770 9.14 9.25 9.20 18,500 11,340 0.1
08/03/2018
9.14
 6,000 9.20 9.25 9.14 3,000 4,000 -0.0
07/03/2018
9.20
 52,190 9.25 9.36 9.20 9,000 6,000 0.1
06/03/2018
9.25
 67,350 9.20 9.25 9.14 100 5,040 -0.1
05/03/2018
9.20
 30,180 9.12 9.31 9.12 0 6,230 -0.1
02/03/2018
9.12
 5,840 9.04 9.20 9.12 10 0 0.0
01/03/2018
9.04
 8,460 9.09 9.20 8.82 10 300 -0.0
28/02/2018
9.09
 750 9.09 9.31 8.77 120 0 0.0
27/02/2018
9.09
 35,210 9.09 9.20 8.77 20 500 -0.0
26/02/2018
9.09
 32,130 9.14 9.14 8.66 20 0 0.0
23/02/2018
9.14
 4,660 9.09 9.20 8.71 20 0 0.0
22/02/2018
9.09
 25,970 9.20 9.20 8.66 420 1,460 -0.0
21/02/2018
9.20
 30,220 9.14 9.36 8.93 110 0 0.0
13/02/2018
9.14
 1,490 9.09 9.20 8.93 40 0 0.0
12/02/2018
9.09
 30,070 8.77 9.31 8.66 540 10,260 -0.2
09/02/2018
8.77
 5,750 8.77 8.98 8.66 240 0 0.0
08/02/2018
8.77
 2,340 8.98 8.98 8.77 10 10 0
07/02/2018
8.98
 27,710 8.77 9.09 8.77 1,290 10,020 -0.1
06/02/2018
8.77
 94,770 9.31 9.31 8.66 70 3,700 -0.1
05/02/2018
9.31
 22,060 9.31 9.52 9.09 940 600 0.0
02/02/2018
9.31
 13,260 9.31 9.47 9.20 40 20 0.0
01/02/2018
9.31
 28,350 9.31 9.47 9.09 90 4,270 -0.1
31/01/2018
9.31
 38,600 9.47 9.63 9.31 840 17,900 -0.3
30/01/2018
9.47
 46,960 9.42 9.47 9.20 39,160 15,100 0.4
29/01/2018
9.42
 8,770 9.63 9.69 9.04 860 0 0.0
26/01/2018
9.63
 90,740 9.31 9.74 9.31 69,360 63,910 0.1
25/01/2018
9.31
 68,820 9.09 9.31 8.93 51,360 3,240 0.8
22/01/2018
9.09
 6,730 9.14 9.31 8.98 660 6,000 -0.1
19/01/2018
9.14
 43,430 8.82 9.20 8.93 50 1,600 -0.0
18/01/2018
8.82
 28,730 9.12 9.20 8.71 1,020 1,500 -0.0
17/01/2018
9.12
 31,110 9.09 9.14 9.04 0 2,000 -0.0
16/01/2018
9.09
 33,400 9.31 9.42 9.04 2,450 0 0.0
15/01/2018
9.31
 36,500 9.31 9.31 9.20 0 10 -0.0
12/01/2018
9.31
 34,700 9.23 9.47 9.25 530 0 0.0
11/01/2018
9.23
 31,960 9.09 9.31 8.98 3,910 3,000 0.0
10/01/2018
9.09
 26,110 9.20 9.42 9.09 6,090 1,000 0.1
09/01/2018
9.20
 68,230 9.09 9.42 9.09 1,610 0 0.0
08/01/2018
9.09
 41,200 8.93 9.09 8.71 4,010 0 0.1
05/01/2018
8.93
 15,010 8.85 8.98 8.82 130 0 0.0
04/01/2018
8.85
 77,720 8.39 8.85 8.39 19,120 40 0.3
03/01/2018
8.39
 96,960 8.39 8.44 8.28 23,010 800 0.3
02/01/2018
8.39
 10,440 8.50 8.50 8.28 0 4,820 -0.1
29/12/2017
8.50
 41,940 8.33 8.50 8.25 500 0 0.0
28/12/2017
8.33
 79,320 8.22 8.36 8.17 0 3,000 -0.0
27/12/2017
8.22
 18,710 8.17 8.22 8.17 8,000 4,000 0.1
26/12/2017
8.17
 23,380 8.12 8.17 8.12 14,600 0 0.2
25/12/2017
8.12
 32,430 8.22 8.22 8.12 0 0 0
22/12/2017
8.22
 15,720 8.22 8.22 8.12 150 0 0.0
21/12/2017
8.22
 7,420 8.28 8.28 8.14 0 0 0
20/12/2017
8.28
 77,310 8.17 8.39 8.06 10 0 0.0
19/12/2017
8.17
 82,820 8.12 8.22 8.12 0 0 0
18/12/2017
8.12
 58,420 8.12 8.12 8.06 0 0 0
15/12/2017
8.12
 173,350 8.09 8.17 7.95 10 15,000 -0.2
14/12/2017
8.09
 2,910 8.12 8.12 8.04 0 0 0
13/12/2017
8.12
 5,540 8.12 8.12 8.01 4,240 0 0.1
12/12/2017
8.12
 32,850 8.06 8.12 7.95 20 0 0.0
11/12/2017
8.06
 48,560 8.12 8.12 8.04 3,000 0 0.0
08/12/2017
8.12
 167,260 8.17 8.17 8.06 5,000 0 0.1
07/12/2017
8.17
 26,340 8.41 8.41 8.17 0 0 0
06/12/2017
8.41
 17,730 8.55 8.55 8.22 600 0 0.0
05/12/2017
8.55
 32,510 8.55 8.60 8.39 1,810 0 0.0
04/12/2017
8.55
 17,990 8.22 8.55 8.39 2,640 0 0.0
01/12/2017
8.22
 226,940 8.31 8.66 8.22 6,010 0 0.1
30/11/2017
8.31
 112,990 8.06 8.39 8.06 1,530 0 0.0
29/11/2017
8.06
 6,510 8.06 8.09 8.04 0 2,500 -0.0
28/11/2017
8.06
 19,810 8.09 8.09 8.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |