Tổng Công ty Gas Petrolimex - CTCP (pgc)

14.50
-0.10
(-0.68%)
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
(2024-08-19) 		0.10 0.69% 878,600 21,300 0.3
14.40
14.80
14.50
2 tháng
(2024-07-18) 		-0.20 -1.36% 1,601,900 48,798 0.7
14.20
15.20
14.50
3 tháng
(2024-06-18) 		-0.55 -3.65% 2,328,000 36,481 0.5
14.20
15.20
14.50
6 tháng
(2024-03-20) 		0.84 6.18% 6,177,000 50,258 0.7
13.05
16.07
14.50
12 tháng
(2023-09-22) 		-0.32 -2.14% 8,760,300 -122,585 -1.7
12.96
16.07
14.50
24 tháng
(2022-09-27) 		-1.24 -7.90% 16,918,800 -1,660,150 -25.0
12.96
16.07
14.50
36 tháng
(2021-10-04) 		-10.25 -41.41% 41,800,400 -487,201 -1.9
12.96
24.75
14.50
60 tháng
(2019-10-14) 		5.21 56.16% 75,846,370 -3,941,131 -65.0
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)
16/09/2024
14.50
 11,100 14.50 14.50 14.40 100 0 0
13/09/2024
14.60
 31,800 14.50 14.65 14.45 300 0 0.0
12/09/2024
14.60
 26,100 14.40 14.60 14.35 1,100 0 0.0
11/09/2024
14.60
 16,400 14.50 14.65 14.35 0 0 0
10/09/2024
14.50
 29,300 14.55 14.75 14.50 0 0 0
09/09/2024
14.60
 8,100 14.50 14.70 14.50 0 0 0
06/09/2024
14.70
 35,500 14.55 14.85 14.45 0 0 0
05/09/2024
14.55
 17,100 14.70 15 14.55 0 0 0
04/09/2024
14.55
 30,300 14.70 14.70 14.50 0 0 0
30/08/2024
14.80
 18,700 14.80 14.80 14.55 4,200 0 0.1
29/08/2024
14.70
 20,700 14.65 15 14.55 0 2,400 -0.0
28/08/2024
14.65
 16,700 14.70 14.75 14.50 0 900 -0.0
27/08/2024
14.50
 46,700 14.50 14.50 14.45 0 0 0
26/08/2024
14.50
 77,000 14.65 14.70 14.50 5,900 100 0.1
23/08/2024
14.65
 33,000 14.65 14.65 14.40 3,500 700 0.0
22/08/2024
14.65
 38,000 14.85 14.85 14.55 6,700 0 0.1
21/08/2024
14.80
 16,700 14.35 14.80 14.35 4,900 0 0.1
20/08/2024
14.65
 177,400 15.20 15.20 14.30 1,300 0 0.0
19/08/2024
14.40
 228,000 14.30 14.50 14.30 0 2,500 -0.0
16/08/2024
14.30
 60,400 14.20 14.35 14.20 2,700 0 0.0
15/08/2024
14.20
 17,300 14.25 14.25 14.20 0 0 0
14/08/2024
14.30
 25,700 14.30 14.30 14.20 0 0 0
13/08/2024
14.30
 57,600 14.30 14.50 14.25 0 2,000 -0.0
12/08/2024
14.30
 32,500 14.30 14.65 14.30 100 300 -0.0
09/08/2024
14.30
 16,900 14.20 14.45 14.20 0 100 -0.0
08/08/2024
14.30
 19,100 14.40 14.40 14.20 100 0 0.0
07/08/2024
14.30
 37,400 14.50 14.50 14.25 0 0 0
06/08/2024
14.30
 91,600 14.30 14.45 14.30 22,600 0 0.3
05/08/2024
14.50
 43,800 14.70 14.75 14.20 1,000 0 0.0
02/08/2024
14.80
 43,300 15 15 14.55 0 1,600 -0.0
01/08/2024
14.90
 34,400 15.20 15.20 14.75 0 0 0
31/07/2024
15.20
 79,700 14.75 15.20 14.70 500 0 0.0
30/07/2024
14.70
 20,400 14.60 14.70 14.55 0 0 0
29/07/2024
14.60
 31,800 14.60 14.60 14.60 1,400 1,600 -0.0
26/07/2024
14.60
 16,900 14.55 14.60 14.55 200 0 0.0
25/07/2024
14.55
 15,800 14.50 14.60 14.45 0 2 -0.0
24/07/2024
14.50
 4,600 14.50 14.50 14.15 0 0 0
23/07/2024
14.50
 17,000 14.30 14.60 13.75 3,500 0 0.0
22/07/2024
14.50
 30,100 14.70 14.70 14.40 0 1,200 -0.0
19/07/2024
14.70
 15,700 14.70 14.75 14.70 2,200 0 0.0
18/07/2024
14.70
 11,300 14.75 14.75 14.65 0 0 0
17/07/2024
14.65
 185,900 14.60 14.75 14.55 1,200 0 0.0
16/07/2024
14.80
 24,400 14.80 14.80 14.45 0 1,000 -0.0
15/07/2024
14.60
 18,500 14.60 14.60 14.50 0 0 0
12/07/2024
14.60
 17,400 14.85 14.85 14.60 0 1,209 -0.0
11/07/2024
14.65
 7,600 14.70 14.80 14.60 0 0 0
10/07/2024
14.70
 23,100 14.75 14.80 14.70 0 100 -0.0
09/07/2024
14.75
 35,400 14.50 14.80 14.40 100 1,500 -0.0
08/07/2024
14.50
 27,700 14.30 14.50 14.30 0 0 0
05/07/2024
14.45
 10,600 14.45 14.45 14.35 100 1,100 -0.0
04/07/2024
14.45
 18,700 14.15 14.45 14.15 200 0 0.0
03/07/2024
14.45
 16,100 14.50 14.50 14.40 0 0 0
02/07/2024
14.40
 15,600 14.30 14.50 14.30 0 1,800 -0.0
01/07/2024
14.50
 5,100 14.50 14.50 14.35 0 0 0
28/06/2024
14.35
 11,200 14.45 14.45 14.30 0 0 0
27/06/2024
14.45
 13,400 14.55 14.55 14.40 0 1,700 -0.0
26/06/2024
14.55
 12,000 14.45 14.65 14.45 0 8 -0.0
25/06/2024
14.60
 26,300 14.70 14.70 14.55 200 1,100 -0.0
24/06/2024
14.70
 52,900 14.65 14.75 14.65 0 1,200 -0.0
21/06/2024
14.75
 44,200 14.75 14.75 14.60 0 4,200 -0.1
20/06/2024
14.80
 23,500 15 15 14.80 0 1,300 -0.0
19/06/2024
14.80
 39,900 15 15 14.50 0 10,700 -0.2
18/06/2024
15.05
 96,600 14.65 15.10 14.55 13,400 600 0.2
17/06/2024
14.90
 45,900 14.70 15 14.70 0 1,000 -0.0
14/06/2024
14.70
 136,500 15.60 15.60 14.55 0 400 -0.0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 12%
13/06/2024
15.60
 146,400 15.20 16 15.20 0 0 0
12/06/2024
15.70
 220,400 15.42 15.70 15.33 1,000 800 0.0
11/06/2024
15.42
 187,300 15.61 15.61 15.33 400 0 0.0
10/06/2024
15.28
 284,200 15.61 15.70 15.19 8,400 0 0.1
07/06/2024
15.28
 88,400 15.37 15.61 15.14 4,700 800 0.1
06/06/2024
15.33
 117,700 15.79 15.79 15.33 2,000 900 0.0
05/06/2024
15.79
 92,500 15.98 16.12 15.70 0 1,200 -0.0
04/06/2024
16.07
 500,300 15.51 16.26 15.42 1,800 0 0.0
03/06/2024
15.56
 162,100 15.51 15.65 15.33 800 1,900 -0.0
31/05/2024
15.19
 135,900 15.14 15.19 14.86 2,200 0 0.0
30/05/2024
15.10
 282,300 14.68 15.10 14.68 0 0 0
29/05/2024
14.77
 105,300 14.40 14.77 14.40 100 0 0.0
28/05/2024
14.35
 31,200 14.45 14.49 14.26 0 0 0
27/05/2024
14.31
 34,400 14.49 14.49 14.21 100 0 0.0
24/05/2024
14.35
 107,600 14.40 14.49 14.21 0 2,600 -0.0
23/05/2024
14.40
 135,500 14.21 14.49 14.21 0 1,000 -0.0
22/05/2024
13.93
 105,500 13.75 14.12 13.75 0 0 0
21/05/2024
13.66
 21,000 13.75 13.75 13.61 0 17 -0.0
20/05/2024
13.75
 39,500 13.66 13.75 13.56 0 10,000 -0.1
17/05/2024
13.61
 10,800 13.56 13.61 13.56 1,000 6 0.0
16/05/2024
13.56
 14,900 13.56 13.66 13.56 0 0 0
15/05/2024
13.56
 20,500 13.61 13.70 13.56 10,000 0 0.1
14/05/2024
13.61
 9,000 13.56 13.61 13.56 0 400 -0.0
13/05/2024
13.61
 32,200 13.61 13.61 13.56 0 0 0
10/05/2024
13.61
 21,400 13.56 13.66 13.52 1,700 0 0.0
09/05/2024
13.56
 20,800 13.47 13.61 13.42 0 0 0
08/05/2024
13.47
 20,100 13.47 13.56 13.47 0 100 -0.0
07/05/2024
13.47
 17,300 13.47 13.56 13.38 0 0 0
06/05/2024
13.47
 24,400 13.24 13.47 13.24 100 900 -0.0
03/05/2024
13.24
 12,700 13.28 13.28 13.15 0 0 0
02/05/2024
13.28
 31,200 13.28 13.38 13.05 3,900 0 0.1
26/04/2024
13.38
 31,100 13.24 13.38 13.15 0 0 0
25/04/2024
13.28
 4,100 13.33 13.38 13.24 0 0 0
24/04/2024
13.24
 18,100 13.28 13.52 13.24 100 0 0.0
23/04/2024
13.28
 22,300 13.33 13.38 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |