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)
19/09/2022
16.17
 7,300 16.42 16.42 15.83 4,200 0 0.1
16/09/2022
16.42
 30,500 16.55 16.55 16.38 20,700 132 0.4
15/09/2022
16.55
 7,200 16.38 16.68 16.38 700 0 0.4
14/09/2022
16.38
 34,900 16.34 16.51 16.34 20,800 0 0.2
13/09/2022
16.34
 1,300 16.76 16.76 16.34 0 0 0.2
12/09/2022
16.76
 12,400 16.81 16.81 16.72 7,100 10 0.2
09/09/2022
16.81
 19,600 16.81 16.81 16.72 11,500 0 0.2
08/09/2022
16.81
 5,300 16.76 16.89 16.72 3,900 0 0.1
07/09/2022
16.76
 12,300 17.11 17.11 16.76 8,500 2,400 0.1
06/09/2022
17.11
 20,500 17.15 17.45 17.06 16,200 0 0.3
05/09/2022
17.15
 30,500 17.19 17.19 17.02 17,800 0 0.4
31/08/2022
17.19
 10,200 17.19 17.19 17.02 1,000 0 0.0
30/08/2022
17.19
 22,200 17.02 17.79 17.02 10,100 0 0.2
29/08/2022
17.02
 43,900 17.02 17.02 16.59 17,500 0 0.4
26/08/2022
17.02
 16,400 17.53 17.53 17.02 0 0 0.3
25/08/2022
17.53
 4,100 17.66 18.30 17.49 0 0 0.3
24/08/2022
17.66
 13,200 17.83 17.87 17.66 0 0 0.3
23/08/2022
17.83
 45,500 17.79 18.38 17.53 0 0 0.3
22/08/2022
17.79
 900 17.79 18.08 17.06 0 0 0.3
19/08/2022
17.79
 2,500 17.79 18.13 17.79 0 0 0.3
18/08/2022
17.79
 17,000 17.83 17.83 17.28 0 0 0.3
17/08/2022
17.83
 47,500 16.81 17.91 16.85 13,400 1,000 0.3
16/08/2022
16.81
 19,400 16.81 16.98 16.68 10,900 0 0.2
15/08/2022
16.81
 30,600 16.76 16.94 16.76 21,000 0 0.4
12/08/2022
16.76
 6,900 16.76 16.76 16.68 6,400 0 0.1
11/08/2022
16.76
 26,000 16.68 16.85 16.76 15,900 900 0.3
10/08/2022
16.68
 13,200 16.59 16.76 16.51 10,300 0 0.2
09/08/2022
16.59
 40,600 16.42 16.76 16.42 14,700 3,500 0.2
08/08/2022
16.42
 20,500 16.38 16.55 16.38 12,300 0 0.2
05/08/2022
16.38
 1,200 16.25 16.38 16.30 500 0 0.0
04/08/2022
16.25
 5,300 16.38 16.38 16.17 2,800 0 0.1
03/08/2022
16.38
 11,200 16.38 16.42 16.17 5,100 0 0.1
02/08/2022
16.38
 12,500 16.42 16.42 16.17 6,200 0 0.1
01/08/2022
16.42
 38,600 16.59 16.59 15.74 21,700 0 0.4
29/07/2022
16.59
 2,200 16.64 16.94 16.59 1,400 0 0.0
28/07/2022
16.64
 7,400 16.59 16.94 16.64 4,300 200 0.1
27/07/2022
16.59
 6,400 16.59 16.81 16.42 5,400 0 0.1
26/07/2022
16.59
 11,600 16.17 16.85 16.17 4,800 0 0.1
25/07/2022
16.17
 24,900 16.00 16.59 16.00 15,800 0 0.3
22/07/2022
16.00
 5,300 16.08 16.08 15.96 13,300 300 0.1
21/07/2022
16.08
 11,300 16.21 16.21 16.08 8,000 0 0.2
20/07/2022
16.21
 25,300 16.17 16.30 16.17 18,200 0 0.3
19/07/2022
16.17
 12,900 16.17 16.17 15.91 10,200 0 0.2
18/07/2022
16.17
 9,000 16.34 16.34 16.00 5,000 0 0.1
15/07/2022
16.34
 25,800 16.21 16.42 16.25 22,600 0 0.4
14/07/2022
16.21
 9,900 16.25 16.34 16.21 6,900 0 0.1
13/07/2022
16.25
 12,400 16.17 16.34 16.04 8,400 0 0.2
12/07/2022
16.17
 8,600 15.70 16.17 15.74 4,500 0 0.1
11/07/2022
15.70
 30,600 16.00 16.21 15.57 26,000 0 0.5
08/07/2022
16.00
 5,700 15.79 16.04 16.00 10,300 700 0.5
07/07/2022
15.79
 8,200 15.74 16.17 15.74 5,100 0 0.1
06/07/2022
15.74
 33,900 15.74 16.17 15.32 29,300 0 0.5
05/07/2022
15.74
 7,900 16.21 16.21 15.49 600 0 0.0
04/07/2022
16.21
 29,900 16.25 16.51 16.17 15,200 400 0.3
01/07/2022
16.25
 14,500 16.17 16.25 16.00 7,800 0 0.1
30/06/2022
16.17
 24,300 15.74 16.17 15.23 17,300 8,900 0.2
29/06/2022
15.74
 19,800 15.57 15.74 15.32 9,900 100 0.2
28/06/2022
15.57
 1,500 15.11 15.66 15.02 0 0 -0.0
27/06/2022
15.11
 2,200 15.19 15.32 14.89 0 700 -0.0
24/06/2022
15.19
 15,100 15.32 15.49 14.89 4,400 400 0.1
23/06/2022
15.32
 19,200 15.32 15.36 14.89 13,300 300 0.2
22/06/2022
15.32
 9,100 15.11 15.79 15.11 4,200 600 0.1
21/06/2022
15.11
 34,300 15.53 15.91 14.47 11,700 500 0.2
20/06/2022
15.53
 22,000 16.25 16.25 15.45 13,200 600 0.2
17/06/2022
16.25
 34,300 16.34 16.59 16.17 25,000 500 0.5
16/06/2022
16.34
 16,700 16.17 16.85 16.17 10,100 900 0.2
15/06/2022
16.17
 27,400 16.42 16.89 16.04 21,200 500 0.4
14/06/2022
16.42
 38,000 16.38 16.94 16.38 22,700 4,500 0.4
13/06/2022
16.38
 62,100 17.53 17.53 16.38 0 1,300 -0.0
10/06/2022
17.53
 17,700 17.79 17.83 17.36 0 1,300 -0.0
09/06/2022
17.79
 16,500 17.70 17.83 17.57 0 1,100 -0.0
08/06/2022
17.70
 40,800 17.70 18.21 17.70 0 1,000 -0.0
07/06/2022
17.70
 24,300 17.79 18.08 17.11 0 0 0
06/06/2022
17.79
 45,200 17.66 18.38 17.57 0 1,200 -0.0
03/06/2022
17.66
 46,500 17.36 17.79 17.36 27,600 4,900 0.5
02/06/2022
17.36
 24,800 17.53 17.53 17.28 500 3,100 -0.1
01/06/2022
17.53
 33,400 17.57 17.62 17.19 1,000 100 0.0
31/05/2022
17.57
 48,200 17.79 17.87 17.02 5,500 0 0.1
30/05/2022
17.79
 39,100 18.17 18.21 17.45 700 6,400 -0.1
27/05/2022: Cổ tức tiền mặt tỉ lệ: 14%
27/05/2022
18.17
 28,100 18.04 18.64 18.04 0 8,700 -0.2
26/05/2022
18.04
 74,600 17.08 18.20 17.56 1,100 400 0.0
25/05/2022
17.08
 56,500 15.97 17.08 16.52 13,600 200 0.3
24/05/2022
15.97
 52,100 16.29 16.56 15.97 36,200 1,800 0.7
23/05/2022
16.29
 76,500 16.13 16.60 16.29 52,400 200 1.1
20/05/2022
16.13
 46,800 16.05 16.36 16.09 30,700 0 0.6
19/05/2022
16.05
 23,300 15.85 16.13 15.57 100 0 0.0
18/05/2022
15.85
 16,600 15.77 15.97 15.65 1,300 0 0.0
17/05/2022
15.77
 50,300 15.25 15.81 15.25 15,500 0 0.3
16/05/2022
15.25
 41,900 15.01 15.77 14.81 11,300 300 0.2
13/05/2022
15.01
 50,700 15.25 15.33 14.85 30,300 18,100 0.2
12/05/2022
15.25
 36,700 15.97 15.97 15.25 31,600 3,100 0.6
11/05/2022
15.97
 23,900 15.21 15.97 15.69 10,300 700 0.2
10/05/2022
15.21
 39,600 15.21 15.25 14.85 20,200 400 0.4
09/05/2022
15.21
 118,900 16.05 16.36 15.09 59,200 900 1.1
06/05/2022
16.05
 37,200 16.92 16.92 15.89 4,300 600 0.1
05/05/2022
16.92
 35,300 17.08 17.12 16.84 0 1,500 -0.0
04/05/2022
17.08
 53,700 17.20 17.24 16.92 2,300 1,400 0.0
29/04/2022
17.20
 50,500 16.64 17.56 16.80 32,900 400 0.7
28/04/2022
16.64
 23,400 16.72 16.76 16.17 15,400 0 0.3
27/04/2022
16.72
 33,700 16.13 16.84 16.01 18,200 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |