Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.40
-0.15
(-1.03%)
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)
14/02/2023
14.73
 0 14.73 14.73 14.73 0 0 0.0
13/02/2023
14.73
 100 14.73 14.73 14.73 0 0 0.0
10/02/2023
14.73
 1,400 14.59 14.73 14.32 0 0 0.0
09/02/2023
14.59
 1,500 14.41 14.68 14.59 0 0 0.0
08/02/2023
14.41
 0 14.41 14.41 14.41 0 0 0.0
07/02/2023
14.41
 4,100 14.59 14.59 14.41 0 0 0.0
06/02/2023
14.59
 3,400 14.59 14.77 14.59 0 0 0.0
03/02/2023
14.59
 1,300 14.59 14.59 14.59 0 0 0.0
02/02/2023
14.59
 5,100 14.82 14.82 14.59 0 0 0.0
01/02/2023
14.82
 4,700 14.73 14.95 14.63 0 0 0.0
31/01/2023
14.73
 10,800 14.77 14.77 14.59 0 0 0.0
30/01/2023
14.77
 11,400 14.77 14.77 14.68 0 0 0.0
27/01/2023
14.77
 3,100 14.59 15.32 14.73 0 0 0.0
19/01/2023
14.59
 4,400 14.68 14.91 14.59 0 0 0.0
18/01/2023
14.68
 6,300 14.54 14.68 14.41 0 0 0.0
17/01/2023
14.54
 2,200 14.54 14.54 14.54 0 0 0.0
16/01/2023
14.54
 4,100 14.50 14.54 14.50 0 0 0.0
13/01/2023
14.50
 1,000 14.45 14.50 14.13 0 0 0.0
12/01/2023
14.45
 1,800 14.54 14.54 14.32 0 0 0.0
11/01/2023
14.54
 4,300 14.86 14.86 14.50 1,000 0 0.0
10/01/2023
14.86
 2,800 14.41 14.86 14.04 1,000 0 0.0
09/01/2023
14.41
 1,100 14.41 14.41 14.41 500 0 0.0
06/01/2023
14.41
 10,400 14.86 14.86 14.41 3,500 0 0.1
05/01/2023
14.86
 1,000 14.86 15.14 14.86 0 0 0.0
04/01/2023
14.86
 3,800 14.77 15.23 14.86 1,000 0 0.0
03/01/2023
14.77
 5,500 15.50 15.50 14.59 1,000 0 0.0
30/12/2022
15.50
 12,200 14.63 15.50 13.77 0 1,000 -0.0
29/12/2022
14.63
 4,400 14.13 14.63 14.04 0 0 -0.0
28/12/2022
14.13
 300 14.04 14.13 14.13 0 0 -0.0
27/12/2022
14.04
 900 13.72 14.04 14.00 0 10 -0.0
26/12/2022
13.72
 2,800 14.13 14.13 13.68 0 0 0.0
23/12/2022
14.13
 2,800 13.95 14.22 14.00 0 0 0.0
22/12/2022
13.95
 7,800 14.13 14.13 13.31 0 0 0.0
21/12/2022
14.13
 6,700 14.36 14.50 14.04 0 0 0.0
20/12/2022
14.36
 4,500 14.54 14.54 14.22 0 0 0.0
19/12/2022
14.54
 9,700 14.77 14.77 14.41 0 0 0.0
16/12/2022
14.77
 4,200 14.95 14.95 14.50 0 0 0.0
15/12/2022
14.95
 2,500 14.68 14.95 14.50 0 0 0.0
14/12/2022
14.68
 11,200 14.86 14.86 14.68 0 0 0.0
13/12/2022
14.86
 10,900 14.59 14.95 14.68 0 0 0.0
12/12/2022
14.59
 5,600 14.04 14.77 14.59 0 0 0.0
09/12/2022
14.04
 18,200 14.91 14.91 14.04 0 0 0.0
08/12/2022
14.91
 3,000 15.09 15.32 14.77 1,100 0 0.0
07/12/2022
15.09
 10,000 15.50 15.50 15.04 4,100 0 0.1
06/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
06/12/2022
15.50
 25,600 15.32 15.87 15.23 17,800 0 0.3
05/12/2022
15.32
 83,400 14.94 15.66 14.89 31,600 3 0.6
02/12/2022
14.94
 9,700 14.94 15.15 14.89 4,000 0 0.1
01/12/2022
14.94
 23,600 15.06 15.32 14.89 2,000 0 0.0
30/11/2022
15.06
 12,900 14.81 15.32 14.89 6,100 0 0.1
29/11/2022
14.81
 7,100 14.89 15.15 14.72 3,800 200 0.1
28/11/2022
14.89
 20,500 14.47 15.11 14.04 7,600 0 0.1
25/11/2022
14.47
 400 14.08 14.59 14.47 100 0 0.0
24/11/2022
14.08
 12,300 14.55 14.81 14.08 8,100 0 0.1
23/11/2022
14.55
 6,700 14.89 14.89 14.51 3,500 300 0.1
22/11/2022
14.89
 14,100 14.38 14.89 14.42 5,000 0 0.1
21/11/2022
14.38
 25,500 14.08 14.55 14.13 10,600 0 0.2
18/11/2022
14.08
 23,200 14.30 14.30 13.53 17,000 100 0.3
17/11/2022
14.30
 300 14.30 14.30 13.36 0 100 -0.0
16/11/2022
14.30
 42,500 13.96 14.42 13.02 17,800 100 0.3
15/11/2022
13.96
 22,900 14.04 14.04 13.06 8,700 100 0.1
14/11/2022
14.04
 17,600 14.08 14.08 13.45 10,000 0 0.2
11/11/2022
14.08
 2,300 14.89 14.89 14.04 700 100 0.0
10/11/2022
14.89
 5,200 14.94 14.94 13.96 0 0 0.0
09/11/2022
14.94
 2,100 14.47 14.98 13.91 0 0 0.0
08/11/2022
14.47
 4,400 14.55 14.55 13.70 0 0 0.0
07/11/2022
14.55
 1,500 14.68 14.68 14.55 400 0 0.0
04/11/2022
14.68
 0 14.68 14.68 14.68 0 0 0.2
03/11/2022
14.68
 1,600 15.15 15.15 14.30 0 0 0.2
02/11/2022
15.15
 9,900 15.06 15.15 15.06 9,700 0 0.2
01/11/2022
15.06
 6,200 14.89 15.74 14.98 3,000 0 0.1
31/10/2022
14.89
 18,600 14.72 14.89 14.47 12,500 0 0.2
28/10/2022
14.72
 38,000 14.38 14.72 14.13 10,000 0 0.2
27/10/2022
14.38
 2,300 14.34 14.38 13.62 0 0 0
26/10/2022
14.34
 19,700 14.38 14.55 13.57 12,500 0 0.2
25/10/2022
14.38
 10,800 14.47 14.47 13.70 800 0 0.0
24/10/2022
14.47
 32,100 14.76 15.53 13.79 11,400 0 0.2
21/10/2022
14.76
 19,500 15.32 15.32 14.76 11,800 100 0.2
20/10/2022
15.32
 0 15.32 15.32 15.32 0 0 0
19/10/2022
15.32
 29,400 15.74 15.74 15.23 10,200 0 0.2
18/10/2022
15.74
 400 15.83 15.83 15.23 0 0 0.0
17/10/2022
15.83
 8,400 15.83 15.83 15.15 2,000 9 0.0
14/10/2022
15.83
 5,500 15.45 15.83 15.32 1,000 100 0.0
13/10/2022
15.45
 3,000 14.47 15.45 14.51 0 0 0.1
12/10/2022
14.47
 5,200 14.42 14.51 14.04 0 0 0.1
11/10/2022
14.42
 17,700 14.30 14.89 14.30 7,000 0 0.1
10/10/2022
14.30
 11,100 14.98 15.40 14.30 5,200 0 0.1
07/10/2022
14.98
 26,900 15.40 15.49 14.98 17,400 0 0.3
06/10/2022
15.40
 10,500 15.23 15.40 15.36 7,500 0 0.1
05/10/2022
15.23
 4,900 15.40 16.00 14.59 0 0 0.0
04/10/2022
15.40
 17,700 15.74 15.74 15.32 2,400 0 0.0
03/10/2022
15.74
 3,600 15.83 15.83 15.02 2,500 0 0.0
30/09/2022
15.83
 33,600 15.32 15.83 15.06 11,500 0 0.2
29/09/2022
15.32
 15,900 15.74 15.83 15.32 3,800 0 0.1
28/09/2022
15.74
 1,300 15.74 16.00 15.66 0 0 0.1
27/09/2022
15.74
 6,700 15.62 15.74 15.53 0 0 0.1
26/09/2022
15.62
 8,000 16.21 16.21 15.62 4,400 0 0.1
23/09/2022
16.21
 6,400 16.34 16.34 16.17 4,000 0 0.1
22/09/2022
16.34
 7,000 16.34 16.34 16.00 4,000 0 0.1
21/09/2022
16.34
 2,700 16.59 16.59 16.34 1,300 9 0.0
20/09/2022
16.59
 2,800 16.17 16.98 16.04 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |