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)
07/07/2017
7.74
 11,630 7.85 7.85 7.63 3,370 0 0.0
06/07/2017
7.85
 23,620 7.58 7.90 7.58 9,630 0 0.1
05/07/2017
7.58
 57,870 7.58 7.63 7.52 0 0 0
04/07/2017
7.58
 243,500 7.52 7.63 7.47 30 0 0.0
03/07/2017
7.52
 19,060 7.58 7.58 7.52 500 0 0.0
30/06/2017
7.58
 17,400 7.49 7.58 7.44 2,100 5,000 -0.0
29/06/2017
7.49
 8,350 7.55 7.58 7.49 0 0 0
28/06/2017
7.55
 106,800 7.49 7.68 7.52 0 0 0
27/06/2017
7.49
 37,300 7.55 7.55 7.41 620 0 0.0
26/06/2017
7.55
 54,960 7.52 7.55 7.49 500 0 0.0
23/06/2017
7.52
 27,010 7.47 7.52 7.41 0 0 0
22/06/2017
7.47
 34,440 7.47 7.52 7.44 3,400 2,000 0.0
21/06/2017
7.47
 29,570 7.58 7.58 7.41 0 10,000 -0.1
20/06/2017
7.58
 3,590 7.55 7.58 7.49 10 0 0.0
19/06/2017
7.55
 26,120 7.47 7.66 7.47 250 480 -0.0
16/06/2017
7.47
 23,060 7.49 7.66 7.47 10 0 0.0
15/06/2017
7.49
 21,200 7.58 7.85 7.44 1,890 0 0.0
14/06/2017
7.58
 48,030 7.52 7.63 7.47 0 0 0
13/06/2017
7.52
 4,010 7.58 7.58 7.52 0 0 0
12/06/2017
7.58
 85,250 7.49 7.60 7.49 60,050 5,600 0.8
09/06/2017
7.49
 9,420 7.58 7.58 7.44 0 0 0
08/06/2017
7.58
 92,050 7.47 7.68 7.41 510 0 0.0
07/06/2017
7.47
 20,000 7.47 7.55 7.47 0 0 0
06/06/2017
7.47
 13,200 7.52 7.66 7.41 0 0 0
05/06/2017
7.52
 10,240 7.55 7.68 7.39 370 0 0.0
02/06/2017
7.55
 47,260 7.58 7.58 7.47 4,570 14,000 -0.1
01/06/2017
7.58
 15,370 7.74 7.74 7.52 5,600 0 0.1
31/05/2017
7.74
 127,840 7.41 7.85 7.41 7,510 0 0.1
30/05/2017
7.41
 52,190 7.49 7.55 7.41 8,000 0 0.1
29/05/2017
7.49
 113,330 7.47 7.52 7.39 51,650 0 0.7
26/05/2017
7.47
 105,950 7.41 7.47 7.36 1,000 0 0.0
25/05/2017
7.41
 117,740 7.41 7.58 7.36 70,000 0 1.0
24/05/2017
7.41
 50,530 7.41 7.52 7.41 35,000 0 0.5
23/05/2017
7.41
 122,220 7.52 7.52 7.36 0 30,000 -0.4
22/05/2017
7.52
 57,170 7.58 7.66 7.41 10 0 0.0
19/05/2017
7.58
 60,210 7.63 7.66 7.58 14,190 0 0.2
18/05/2017
7.63
 39,110 7.68 7.68 7.47 1,100 0 0.0
17/05/2017
7.68
 45,790 7.58 7.79 7.58 16,560 0 0.2
16/05/2017
7.58
 119,410 7.63 7.85 7.58 35,450 0 0.5
15/05/2017
7.63
 44,240 7.63 7.63 7.47 0 0 0
12/05/2017
7.63
 57,750 7.60 7.68 7.60 0 0 0
11/05/2017
7.60
 74,820 7.68 7.68 7.55 0 0 0
10/05/2017
7.68
 223,160 7.47 7.68 7.41 102,020 1,200 1.4
09/05/2017
7.47
 103,370 7.30 7.47 7.30 27,030 0 0.4
08/05/2017
7.30
 96,050 7.36 7.36 7.25 0 3,000 -0.0
05/05/2017
7.36
 55,790 7.30 7.41 7.20 0 0 0
04/05/2017
7.30
 178,820 7.36 7.36 7.22 60,730 30 0.8
03/05/2017
7.36
 198,550 7.20 7.36 7.20 200 0 0.0
28/04/2017
7.20
 90,610 7.14 7.20 7.03 0 0 0
27/04/2017
7.14
 235,370 7.25 7.25 6.76 200 0 0.0
26/04/2017
7.25
 61,110 7.14 7.25 7.01 240 0 0.0
25/04/2017
7.14
 119,840 7.20 7.20 7.03 0 40 -0.0
24/04/2017
7.20
 114,230 7.14 7.20 6.98 20 500 -0.0
21/04/2017
7.14
 161,640 7.39 7.39 7.14 24,210 0 0.3
20/04/2017
7.39
 54,670 7.49 7.49 7.20 1,040 0 0.0
19/04/2017
7.49
 80,150 7.41 7.58 7.41 0 0 0
18/04/2017
7.41
 478,750 6.95 7.41 6.90 123,380 0 1.6
17/04/2017
6.95
 143,790 7.03 7.14 6.82 22,410 10 0.3
14/04/2017
7.03
 91,130 7.14 7.14 6.98 40,980 0 0.5
13/04/2017
7.14
 93,400 7.12 7.14 6.98 420 1,200 -0.0
12/04/2017
7.12
 44,940 7.14 7.25 7.03 0 0 0
11/04/2017
7.14
 139,460 7.03 7.14 7.01 23,590 0 0.3
10/04/2017
7.03
 44,090 7.06 7.06 6.95 0 0 0
07/04/2017
7.06
 22,710 7.03 7.09 6.98 10 300 -0.0
05/04/2017
7.03
 71,200 6.95 7.03 6.93 0 0 0
04/04/2017
6.95
 47,910 6.87 6.98 6.87 0 0 0
03/04/2017
6.87
 176,250 7.20 7.20 6.85 40 0 0.0
31/03/2017
7.20
 208,220 7.09 7.41 7.12 900 0 0.0
30/03/2017
7.09
 102,150 7.03 7.09 7.03 0 0 0
29/03/2017
7.03
 52,540 7.03 7.03 6.98 0 0 0
28/03/2017
7.03
 216,270 6.98 7.14 7.01 300 0 0.0
27/03/2017
6.98
 119,820 6.93 6.98 6.90 56,410 1,130 0.7
24/03/2017
6.93
 54,310 6.90 6.93 6.82 7,010 0 0.1
23/03/2017
6.90
 97,910 6.76 6.93 6.76 40,100 0 0.5
22/03/2017
6.76
 71,950 6.95 6.95 6.76 280 0 0.0
21/03/2017
6.95
 23,870 6.90 6.98 6.93 200 0 0.0
20/03/2017
6.90
 22,950 6.98 6.98 6.90 0 0 0
17/03/2017
6.98
 89,960 6.85 7.03 6.85 21,710 0 0.3
16/03/2017
6.85
 38,690 6.90 6.90 6.85 0 14,710 -0.2
15/03/2017
6.90
 25,280 6.98 6.98 6.90 0 1,000 -0.0
14/03/2017
6.98
 35,350 7.03 7.03 6.90 0 0 0
13/03/2017
7.03
 187,340 6.71 7.03 6.71 10,200 0 0.1
10/03/2017
6.71
 50,120 6.85 6.85 6.71 280 0 0.0
09/03/2017: Cổ tức tiền mặt tỉ lệ: 12%
09/03/2017
6.85
 56,000 6.82 6.98 6.76 0 0 0
08/03/2017
6.82
 55,020 6.82 6.87 6.79 4,020 0 0.1
07/03/2017
6.82
 124,590 6.87 6.87 6.74 0 0 0
06/03/2017
6.87
 111,620 6.92 6.97 6.84 4,000 0 0.1
03/03/2017
6.92
 116,550 6.89 6.97 6.84 4,500 0 0.1
02/03/2017
6.89
 79,000 7.07 7.07 6.87 4,010 17,990 -0.2
01/03/2017
7.07
 204,460 7.07 7.16 6.82 30 0 0.0
28/02/2017
7.07
 173,360 7.07 7.31 7.02 0 0 0
27/02/2017
7.07
 73,640 6.87 7.07 6.82 30 50 -0.0
24/02/2017
6.87
 17,040 6.87 6.92 6.82 10 0 0.0
23/02/2017
6.87
 48,870 6.97 7.02 6.82 10 0 0.0
22/02/2017
6.97
 75,910 7.11 7.11 6.97 10 0 0.0
21/02/2017
7.11
 134,350 6.92 7.11 6.87 30 0 0.0
20/02/2017
6.92
 169,880 6.52 6.97 6.52 60 10 0.0
17/02/2017
6.52
 18,380 6.62 6.62 6.37 10 0 0.0
16/02/2017
6.62
 64,560 6.37 6.62 6.37 720 0 0.0
15/02/2017
6.37
 17,200 6.35 6.42 6.35 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |