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)
18/11/2009
3.30
 177,550 3.32 3.32 3.21 0 0 0
17/11/2009
3.32
 173,370 3.35 3.35 3.22 0 1,630 0
16/11/2009
3.35
 340,150 3.22 3.37 3.14 0 0 0
13/11/2009
3.22
 360,820 3.07 3.22 3.07 200 0 0
12/11/2009
3.07
 146,540 2.93 3.07 2.93 2,000 120 0
11/11/2009
2.93
 76,590 2.80 2.93 2.75 110 0 0
10/11/2009
2.80
 167,790 2.94 2.94 2.80 0 0 0
09/11/2009
2.94
 103,850 3.09 3.09 2.94 0 0 0
06/11/2009
3.09
 185,240 3.20 3.26 3.09 870 0 0
05/11/2009
3.20
 143,650 3.08 3.23 3.07 0 8,710 0
04/11/2009
3.08
 337,610 3.23 3.31 3.08 2,000 46,050 0
03/11/2009
3.23
 76,840 3.40 3.40 3.23 0 0 0
02/11/2009
3.40
 91,740 3.57 3.57 3.40 0 0 0
30/10/2009
3.57
 282,620 3.40 3.57 3.34 0 180 0
29/10/2009
3.40
 177,960 3.58 3.58 3.40 600 0 0
28/10/2009
3.58
 212,400 3.64 3.69 3.54 0 0 0
27/10/2009
3.64
 204,390 3.81 3.81 3.63 0 0 0
26/10/2009
3.81
 451,120 3.66 3.83 3.66 0 1,220 0
23/10/2009
3.66
 660,490 3.62 3.80 3.59 0 1,050 0
22/10/2009
3.62
 271,690 3.64 3.64 3.58 0 60,900 0
21/10/2009
3.64
 335,030 3.71 3.74 3.62 2,000 0 0
20/10/2009
3.71
 346,760 3.69 3.83 3.71 0 0 0
19/10/2009
3.69
 273,520 3.66 3.69 3.58 910 2,480 0
16/10/2009
3.66
 392,640 3.83 3.83 3.66 690 1,000 0
15/10/2009
3.83
 403,850 3.95 4.06 3.81 50,200 0 0
14/10/2009
3.95
 420,540 3.77 3.95 3.68 3,900 0 0
13/10/2009
3.77
 860,610 3.59 3.77 3.62 0 0 0
12/10/2009
3.59
 466,610 3.43 3.59 3.55 2,000 0 0
09/10/2009
3.43
 443,300 3.27 3.43 3.32 500 0 0
08/10/2009
3.27
 177,380 3.31 3.31 3.22 0 0 0
07/10/2009
3.31
 178,690 3.23 3.32 3.23 0 0 0
06/10/2009
3.23
 165,730 3.31 3.34 3.23 0 0 0
05/10/2009
3.31
 135,040 3.37 3.45 3.21 0 330 0
02/10/2009
3.37
 221,330 3.43 3.43 3.26 0 0 0
01/10/2009
3.43
 866,810 3.27 3.43 3.26 0 50,000 0
30/09/2009
3.27
 360,960 3.37 3.40 3.27 0 107,530 0
29/09/2009
3.37
 742,810 3.22 3.37 3.22 0 0 0
28/09/2009
3.22
 200,080 3.26 3.30 3.21 1,000 0 0
25/09/2009
3.26
 254,580 3.26 3.28 3.12 900 7,500 0
24/09/2009
3.26
 544,740 3.39 3.39 3.23 0 0 0
23/09/2009
3.39
 44,900 3.23 3.39 3.39 0 0 0
22/09/2009
3.23
 175,590 3.08 3.23 3.08 0 1,000 0
21/09/2009
3.08
 299,680 3.20 3.26 3.08 0 6,670 0
18/09/2009
3.20
 282,530 3.14 3.21 3.14 100 0 0
17/09/2009
3.14
 220,830 3.12 3.22 3.12 0 2,000 0
16/09/2009
3.12
 203,880 3.14 3.14 3.09 0 0 0
15/09/2009
3.14
 340,120 3.20 3.20 3.05 10 3,950 0
14/09/2009
3.20
 262,430 3.27 3.32 3.20 0 160 0
11/09/2009
3.27
 428,860 3.36 3.37 3.27 3,000 170 0
10/09/2009
3.36
 236,420 3.41 3.45 3.32 10 0 0
09/09/2009
3.41
 363,750 3.43 3.55 3.39 9,690 0 0
08/09/2009
3.43
 664,960 3.27 3.43 3.30 0 600 0
07/09/2009
3.27
 530,940 3.13 3.27 3.00 10 0 0
04/09/2009
3.13
 1,205,520 3.26 3.41 3.13 3,710 500 0
03/09/2009
3.26
 230,810 3.11 3.26 3.26 0 54,030 0
02/09/2009
3.11
 0 3.11 3.11 3.11 0 0 0
01/09/2009
3.11
 952,430 2.96 3.11 3.04 10 15,480 0
31/08/2009
2.96
 23,220 2.82 2.96 2.96 0 0 0
28/08/2009
2.82
 112,760 2.70 2.82 2.82 0 0 0
27/08/2009
2.70
 460,500 2.57 2.70 2.61 0 80,000 0
26/08/2009
2.57
 306,650 2.52 2.63 2.52 10 0 0
25/08/2009
2.52
 183,190 2.58 2.58 2.47 10 0 0
24/08/2009
2.58
 311,230 2.58 2.63 2.58 9,500 0 0
21/08/2009
2.58
 847,700 2.47 2.58 2.48 9,510 3,000 0
20/08/2009
2.47
 128,480 2.35 2.47 2.47 0 2,000 0
19/08/2009
2.35
 60,460 2.25 2.35 2.35 0 0 0
18/08/2009
2.25
 51,020 2.24 2.26 2.24 0 0 0
17/08/2009
2.24
 146,870 2.17 2.27 2.12 1,000 0 0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2009
2.17
 200,030 2.18 2.22 2.15 2,300 3,090 0
13/08/2009
2.18
 251,060 2.16 2.22 2.16 300 0 0
12/08/2009
2.16
 179,080 2.19 2.22 2.16 400 0 0
11/08/2009
2.19
 135,200 2.24 2.24 2.17 0 50 0
10/08/2009
2.24
 222,560 2.14 2.24 2.16 0 0 0
07/08/2009
2.14
 293,260 2.04 2.14 2.10 5,590 0 0
06/08/2009
2.04
 152,070 2.02 2.07 2.00 0 0 0
05/08/2009
2.02
 105,340 2.03 2.04 2.01 0 0 0
04/08/2009
2.03
 108,750 2.00 2.04 2.00 0 0 0
03/08/2009
2.00
 69,740 2.02 2.04 1.97 0 0 0
31/07/2009
2.02
 157,010 1.98 2.04 2.00 0 0 0
30/07/2009
1.98
 106,440 2.00 2.00 1.90 0 0 0
29/07/2009
2.00
 114,890 2.07 2.09 2.00 0 0 0
28/07/2009
2.07
 235,960 2.10 2.16 2.05 1,050 0 0
27/07/2009
2.10
 132,490 2.01 2.10 2.10 0 500 0
24/07/2009
2.01
 45,360 1.91 2.01 2.01 0 0 0
23/07/2009
1.91
 226,650 1.83 1.91 1.87 0 12,700 0
22/07/2009
1.83
 49,060 1.75 1.83 1.83 0 8,400 0
21/07/2009
1.75
 55,300 1.73 1.75 1.72 0 9,000 0
20/07/2009
1.73
 39,430 1.81 1.81 1.73 0 0 0
17/07/2009
1.81
 39,740 1.86 1.86 1.81 0 0 0
16/07/2009
1.86
 39,340 1.82 1.88 1.82 0 0 0
15/07/2009
1.82
 49,060 1.75 1.83 1.80 0 0 0
14/07/2009
1.75
 41,860 1.76 1.81 1.70 0 0 0
13/07/2009
1.76
 39,600 1.84 1.84 1.76 0 0 0
10/07/2009
1.84
 45,810 1.87 1.87 1.77 1,500 0 0
09/07/2009
1.87
 21,130 1.86 1.89 1.84 0 0 0
08/07/2009
1.86
 27,880 1.93 1.93 1.86 0 0 0
07/07/2009
1.93
 55,670 1.93 1.97 1.84 0 90 0
06/07/2009
1.93
 112,600 1.84 1.93 1.84 8,480 0 0
03/07/2009
1.84
 100,070 1.81 1.86 1.73 0 0 0
02/07/2009
1.81
 57,850 1.74 1.81 1.68 60 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |