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)
23/04/2014
4.38
 320,310 4.27 4.48 4.24 0 0 0
22/04/2014
4.27
 139,200 4.03 4.27 3.96 5,310 0 0.1
21/04/2014
4.03
 386,320 4.24 4.34 4.03 13,540 1,000 0.2
18/04/2014
4.24
 181,460 4.38 4.41 4.20 0 120 -0.0
17/04/2014
4.38
 234,220 4.27 4.44 4.31 29,400 0 0.4
16/04/2014
4.27
 565,490 4.34 4.38 4.20 86,000 0 1.1
15/04/2014
4.34
 389,740 4.58 4.62 4.34 0 10 -0.0
14/04/2014
4.58
 185,470 4.72 4.72 4.55 0 0 0
11/04/2014
4.72
 189,120 4.76 4.76 4.65 1,000 0 0.0
10/04/2014
4.76
 213,380 4.76 4.83 4.76 0 0 0
08/04/2014
4.76
 220,190 4.62 4.76 4.62 0 0 0
07/04/2014
4.62
 268,140 4.55 4.65 4.55 0 1,010 -0.0
04/04/2014
4.55
 232,020 4.58 4.65 4.51 0 0 0
03/04/2014
4.58
 288,470 4.51 4.65 4.51 0 0 0
02/04/2014
4.51
 460,870 4.72 4.76 4.41 0 0 0
01/04/2014
4.72
 483,400 4.90 4.90 4.62 0 2,500 -0.0
31/03/2014
4.90
 245,600 4.93 5.00 4.90 0 0 0
28/03/2014
4.93
 224,360 5.03 5.07 4.93 600 0 0.0
27/03/2014
5.03
 346,500 4.90 5.03 4.79 10 0 0.0
26/03/2014
4.90
 683,830 5.10 5.14 4.79 1,900 0 0.0
25/03/2014
5.10
 1,163,920 5.28 5.28 5.03 0 0 0
24/03/2014
5.28
 1,485,540 5.07 5.28 5.03 700 0 0.0
21/03/2014
5.07
 228,490 5.07 5.14 5.03 0 0 0
20/03/2014
5.07
 917,790 5.21 5.24 5.00 0 0 0
19/03/2014
5.21
 636,830 5.07 5.28 5.07 5,400 0 0.1
18/03/2014
5.07
 575,140 5.10 5.14 5.03 0 1,800 -0.0
17/03/2014
5.10
 492,420 5.07 5.14 5.03 200 0 0.0
14/03/2014
5.07
 496,600 5.00 5.14 4.97 39,000 0 0.6
13/03/2014
5.00
 259,610 5.03 5.07 4.97 70 0 0.0
12/03/2014
5.03
 1,011,890 5.07 5.07 5.00 9,500 0 0.1
11/03/2014
5.07
 446,600 5.07 5.14 5.03 32,000 0 0.5
10/03/2014
5.07
 493,480 5.10 5.14 5.07 0 0 0
07/03/2014
5.10
 697,270 5.24 5.24 5.00 0 6,000 -0.1
06/03/2014
5.24
 480,000 5.10 5.24 4.97 0 0 0
05/03/2014
5.10
 1,173,650 5.31 5.38 4.97 6,000 0 0.1
04/03/2014: Cổ tức tiền mặt tỉ lệ: 14%
04/03/2014
5.31
 360,660 5.24 5.56 5.03 0 0 0
03/03/2014
5.24
 1,022,810 5.28 5.34 5.18 0 10,000 -0.2
28/02/2014
5.28
 626,490 5.15 5.40 5.15 0 0 0
27/02/2014
5.15
 1,136,240 5.31 5.43 5.08 50 0 0.0
26/02/2014
5.31
 789,250 5.15 5.31 5.12 14,200 0 0.2
25/02/2014
5.15
 699,680 5.12 5.21 5.12 0 10 -0.0
24/02/2014
5.12
 295,590 5.08 5.15 5.05 0 0 0
21/02/2014
5.08
 394,730 5.02 5.08 4.80 0 0 0
20/02/2014
5.02
 788,240 5.31 5.31 4.96 5,180 0 0.1
19/02/2014
5.31
 957,780 5.18 5.31 5.08 4,000 10,800 -0.1
18/02/2014
5.18
 1,095,880 4.89 5.18 4.83 0 5,000 -0.1
17/02/2014
4.89
 1,126,830 4.67 4.89 4.61 68,360 156,000 -1.3
14/02/2014
4.67
 306,950 4.64 4.73 4.64 0 0 0
13/02/2014
4.64
 865,200 4.67 4.73 4.61 0 0 0
12/02/2014
4.67
 973,390 4.48 4.73 4.48 74,800 0 1.1
11/02/2014
4.48
 863,550 4.54 4.67 4.48 14,000 10,000 0.1
10/02/2014
4.54
 653,810 4.39 4.58 4.35 2,000 0 0.0
07/02/2014
4.39
 839,670 4.39 4.45 4.35 500 0 0.0
06/02/2014
4.39
 426,640 4.32 4.42 4.32 0 5,050 -0.1
27/01/2014
4.32
 313,260 4.26 4.35 4.23 0 9,000 -0.1
24/01/2014
4.26
 241,380 4.26 4.29 4.23 30 0 0.0
23/01/2014
4.26
 93,260 4.19 4.29 4.23 0 0 0
22/01/2014
4.19
 425,670 4.26 4.29 4.19 0 0 0
21/01/2014
4.26
 229,120 4.23 4.26 4.19 1,160 20 0.0
20/01/2014
4.23
 501,030 4.29 4.32 4.16 9,660 0 0.1
17/01/2014
4.29
 394,060 4.32 4.39 4.26 0 180 -0.0
16/01/2014
4.32
 487,340 4.32 4.32 4.29 63,000 190 0.9
15/01/2014
4.32
 672,500 4.29 4.39 4.29 0 2,000 -0.0
14/01/2014
4.29
 767,580 4.32 4.39 4.29 10,000 0 0.1
13/01/2014
4.32
 422,720 4.29 4.39 4.26 20,900 2,480 0.3
10/01/2014
4.29
 1,038,300 4.29 4.48 4.26 0 5,000 -0.1
09/01/2014
4.29
 2,135,660 4.04 4.29 4.04 200 0 0.0
08/01/2014
4.04
 107,450 4.04 4.07 4.00 0 0 0
07/01/2014
4.04
 216,350 4.07 4.07 4.00 1,000 0 0.0
06/01/2014
4.07
 254,770 3.97 4.07 3.97 5,000 0 0.1
03/01/2014
3.97
 189,050 4.00 4.00 3.97 500 0 0.0
02/01/2014
4.00
 128,470 4.00 4.04 3.97 1,000 0 0.0
31/12/2013
4.00
 276,500 3.91 4.00 3.91 0 0 0
30/12/2013
3.91
 583,590 4.00 4.00 3.91 200 0 0.0
27/12/2013
4.00
 471,960 4.07 4.10 4.00 6,000 0 0.1
26/12/2013
4.07
 264,100 4.10 4.10 4.04 10,000 0 0.1
25/12/2013
4.10
 144,230 4.10 4.13 4.04 10,000 0 0.1
24/12/2013
4.10
 411,300 4.13 4.16 4.07 0 200 -0.0
23/12/2013
4.13
 581,660 4.00 4.13 4.04 90,000 20,000 0.9
20/12/2013
4.00
 302,830 4.07 4.07 4.00 2,000 0 0.0
19/12/2013
4.07
 951,470 4.00 4.10 4.00 0 0 0
18/12/2013
4.00
 255,820 4.04 4.04 3.97 210 0 0.0
17/12/2013
4.04
 339,150 4.04 4.07 3.97 0 0 0
16/12/2013
4.04
 519,450 3.94 4.07 3.91 0 1,610 -0.0
13/12/2013
3.94
 157,070 3.94 3.94 3.88 1,000 0 0.0
12/12/2013
3.94
 797,160 3.91 3.94 3.78 63,500 0 0.8
11/12/2013
3.91
 731,780 3.94 3.94 3.85 52,120 0 0.6
10/12/2013
3.94
 430,390 4.00 4.00 3.91 0 0 0
09/12/2013
4.00
 464,170 3.94 4.04 3.97 0 10,100 -0.1
06/12/2013
3.94
 587,330 4.00 4.04 3.94 2,300 0 0.0
05/12/2013
4.00
 871,300 4.04 4.04 3.94 5,000 2,000 0.0
04/12/2013
4.04
 806,190 4.04 4.10 4.00 10,100 0 0.1
03/12/2013
4.04
 1,126,310 4.07 4.19 4.04 5,400 3,250 0.0
02/12/2013
4.07
 1,972,340 3.81 4.07 4.04 2,000 0 0.0
29/11/2013
3.81
 776,660 3.78 3.85 3.78 0 6,000 -0.1
28/11/2013
3.78
 371,250 3.81 3.85 3.78 0 0 0
27/11/2013
3.81
 646,910 3.81 3.88 3.78 0 0 0
26/11/2013
3.81
 475,650 3.81 3.88 3.81 0 0 0
25/11/2013
3.81
 562,980 3.81 3.91 3.81 200 0 0.0
22/11/2013
3.81
 780,100 3.78 3.85 3.75 178,800 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |