Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.35
-0.05
(-0.35%)
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)
07/07/2021
14.29
 38,200 14.29 14.29 13.81 0 0 0
06/07/2021
14.29
 89,800 14.53 14.73 14.29 1,000 30,800 -0.5
05/07/2021
14.53
 247,300 14.09 14.61 14.21 0 0 0
02/07/2021
14.09
 62,400 13.93 14.09 13.93 0 0 0
01/07/2021
13.93
 23,100 13.85 13.97 13.81 0 0 0
30/06/2021
13.85
 30,500 13.69 14.05 13.69 3,000 0 0.1
29/06/2021
13.69
 29,300 13.81 13.97 13.69 0 11,300 -0.2
28/06/2021
13.81
 50,800 13.77 13.81 13.65 3,700 0 0.1
25/06/2021
13.77
 28,900 13.73 13.97 13.69 300 0 0.0
24/06/2021
13.73
 21,100 13.81 13.97 13.73 0 0 0
23/06/2021
13.81
 41,000 13.93 14.05 13.73 0 0 0
22/06/2021
13.93
 54,000 13.81 14.05 13.81 2,500 0 0.0
21/06/2021
13.81
 25,700 13.73 13.93 13.73 0 0 0
18/06/2021
13.73
 48,200 13.97 14.05 13.73 0 1,200 -0.0
17/06/2021
13.97
 20,200 14.05 14.05 13.65 0 0 0
16/06/2021
14.05
 95,800 13.65 14.21 13.65 0 3,500 -0.1
15/06/2021
13.65
 35,700 13.89 13.89 13.57 0 0 0
14/06/2021
13.89
 24,600 13.57 14.05 13.77 0 0 0
11/06/2021
13.57
 21,000 13.49 13.73 13.49 0 0 0
10/06/2021
13.49
 39,200 13.73 13.77 13.49 0 0 0
09/06/2021
13.73
 45,800 13.89 13.89 13.49 0 0 0
08/06/2021
13.89
 48,300 14.29 14.29 13.73 1,200 0 0.0
07/06/2021
14.29
 89,800 14.29 14.61 13.97 8,500 0 0.2
04/06/2021
14.29
 47,000 14.29 14.29 13.97 100 0 0.0
03/06/2021
14.29
 78,900 14.01 14.33 14.21 3,000 0 0.1
02/06/2021
14.01
 145,200 13.41 14.13 13.57 0 25,000 -0.4
01/06/2021
13.41
 30,100 13.29 13.57 13.29 200 0 0.0
31/05/2021
13.29
 17,200 13.33 13.33 13.17 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 2%
28/05/2021
13.33
 18,400 13.25 13.41 13.17 5,700 0 0.1
27/05/2021
13.25
 27,000 13.41 13.41 13.25 7,000 0 0.1
26/05/2021
13.41
 27,800 13.45 13.45 13.33 0 200 -0.0
25/05/2021
13.45
 94,800 13.17 13.80 13.17 1,500 41,400 -0.7
24/05/2021
13.17
 62,100 13.09 13.25 13.09 41,700 1,300 0.7
21/05/2021
13.09
 26,200 13.09 13.21 13.01 6,100 3,800 0.0
20/05/2021
13.09
 28,200 13.01 13.25 13.01 20,400 0 0.3
19/05/2021
13.01
 52,100 13.25 13.41 13.01 16,100 0 0.3
18/05/2021
13.25
 20,700 13.17 13.33 13.17 2,800 0 0.0
17/05/2021
13.17
 32,000 13.41 13.41 13.17 0 5,500 -0.1
14/05/2021
13.41
 25,800 13.41 13.45 13.33 5,900 5,000 0.0
13/05/2021
13.41
 76,400 13.33 13.57 13.01 300 12,000 -0.2
12/05/2021
13.33
 12,700 13.33 13.37 13.29 1,200 0 0.0
11/05/2021
13.33
 16,300 13.21 13.33 13.21 0 200 -0.0
10/05/2021
13.21
 23,100 13.25 13.33 13.17 8,100 100 0.1
07/05/2021
13.25
 5,100 13.41 13.41 13.25 500 0 0.0
06/05/2021
13.41
 30,800 13.57 13.65 13.09 0 0 0
05/05/2021
13.57
 49,800 13.21 13.65 13.21 1,200 0 0.0
04/05/2021
13.21
 26,900 13.76 13.76 12.98 2,400 0 0.0
29/04/2021
13.76
 24,400 13.25 13.88 13.37 2,000 0 0.0
28/04/2021
13.25
 16,300 13.09 13.37 13.09 5,000 0 0.1
27/04/2021
13.09
 22,100 12.62 13.17 12.62 2,500 0 0.0
26/04/2021
12.62
 53,200 13.41 13.57 12.62 11,000 22,000 -0.2
23/04/2021
13.41
 52,500 13.41 13.41 13.09 0 0 0
22/04/2021
13.41
 73,900 13.72 13.80 13.41 51,000 11,700 0.7
20/04/2021
13.72
 82,300 13.80 14.16 13.41 20,000 200 0.4
19/04/2021
13.80
 17,000 13.80 13.96 13.72 0 0 0
16/04/2021
13.80
 48,700 14.16 14.16 13.72 0 0 0
15/04/2021
14.16
 64,500 14.16 14.36 14.04 0 0 0
14/04/2021
14.16
 38,200 14.20 14.20 14.04 0 0 0
13/04/2021
14.20
 74,700 14.36 14.47 14.12 1,000 0 0.0
12/04/2021
14.36
 34,600 14.43 14.43 14.28 0 200 -0.0
09/04/2021
14.43
 26,600 14.36 14.51 14.28 0 0 0
08/04/2021
14.36
 34,800 14.36 14.36 14.28 0 0 0
07/04/2021
14.36
 30,000 14.28 14.67 14.28 0 300 -0.0
06/04/2021
14.28
 18,800 14.51 14.51 14.28 0 0 0
05/04/2021
14.51
 26,100 14.55 14.75 14.43 2,500 0 0.0
02/04/2021
14.55
 41,000 14.43 14.71 14.55 0 0 0
01/04/2021
14.43
 48,800 14.47 14.47 13.80 100 0 0.0
31/03/2021
14.47
 23,000 14.40 14.47 14.28 0 0 0
30/03/2021
14.40
 42,400 14.55 14.91 14.40 200 1,200 -0.0
29/03/2021
14.55
 39,300 14.12 14.55 14.12 1,600 4,800 -0.1
26/03/2021
14.12
 28,100 14.36 14.36 13.88 800 0 0.0
25/03/2021
14.36
 39,900 14.36 14.59 14.20 1,000 0 0.0
24/03/2021
14.36
 26,500 14.67 14.67 14.36 500 300 0.0
23/03/2021
14.67
 61,200 14.67 14.83 14.55 2,600 500 0.0
22/03/2021
14.67
 34,200 14.75 14.79 14.67 0 9,600 -0.2
19/03/2021
14.75
 86,700 14.95 14.95 14.63 3,000 0 0.1
18/03/2021
14.95
 57,600 14.99 14.99 14.75 0 500 -0.0
17/03/2021
14.99
 45,100 14.99 15.07 14.91 0 0 0
16/03/2021
14.99
 81,100 15.07 15.14 14.91 1,800 0 0.0
15/03/2021
15.07
 78,100 15.03 15.38 14.95 3,600 600 0.1
12/03/2021
15.03
 86,000 15.07 15.14 14.91 100 1,900 -0.0
11/03/2021
15.07
 115,700 15.46 15.78 15.07 7,400 0 0.1
10/03/2021
15.46
 125,200 15.97 15.97 14.87 0 0 0
09/03/2021
15.97
 154,100 15.89 16.56 15.93 2,000 3,500 -0.0
08/03/2021
15.89
 248,200 14.87 15.89 15.38 2,000 26,700 -0.5
05/03/2021
14.87
 257,400 13.92 14.87 13.96 20,200 40,500 -0.4
04/03/2021
13.92
 76,800 13.92 14.12 13.88 2,000 10,000 -0.1
03/03/2021
13.92
 64,200 13.88 14.12 13.84 2,000 0 0.0
02/03/2021
13.88
 108,300 14.04 14.04 13.88 0 0 0
01/03/2021
14.04
 94,200 13.88 14.12 13.84 0 700 -0.0
26/02/2021
13.88
 65,800 14.04 14.04 13.41 0 0 0
25/02/2021
14.04
 96,900 13.88 14.20 13.84 5,600 0 0.1
24/02/2021
13.88
 95,400 14.20 14.20 13.65 0 5,900 -0.1
23/02/2021
14.20
 120,700 13.96 14.59 14.04 7,000 5,600 0.0
22/02/2021
13.96
 109,300 14.28 14.28 13.80 10,500 2,000 0.1
19/02/2021
14.28
 180,200 14.20 14.43 13.96 0 0 0
18/02/2021
14.20
 305,400 13.33 14.24 13.29 4,100 5,800 -0.0
17/02/2021
13.33
 101,300 13.17 13.72 13.17 4,500 4,200 0.0
09/02/2021
13.17
 33,700 13.25 13.37 13.09 0 800 -0.0
08/02/2021
13.25
 25,000 13.41 13.76 13.09 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |