Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.80
-0.20
(-1%)
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
(2025-11-05) 		0.05 0.25% 64,700 -400 -0.0
19.50
20.70
19.80
2 tháng
(2025-10-06) 		-0.35 -1.72% 234,700 -4,800 -0.1
19.50
20.70
19.80
3 tháng
(2025-09-08) 		-0.10 -0.50% 311,300 16,100 0.3
19.50
20.70
19.80
6 tháng
(2025-06-09) 		-0.50 -2.44% 986,200 15,500 0.3
19.50
20.95
19.80
12 tháng
(2024-12-10) 		-1.71 -7.86% 1,495,800 -12,970 -0.2
19.50
26.18
19.80
24 tháng
(2023-12-18) 		-1.16 -5.47% 2,107,200 -91,487 -2.0
19.50
26.18
19.80
36 tháng
(2022-12-21) 		-2.70 -11.89% 2,562,900 -161,272 -3.6
19.50
26.18
19.80
60 tháng
(2020-12-31) 		5.52 38.16% 15,687,320 -326,014 -9.9
12.77
31.14
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2022
23.92
 9,900 23.37 24.30 23.29 3,900 0 0.1
21/04/2022
23.37
 48,800 23.37 23.59 22.70 2,000 0 0.1
20/04/2022
23.37
 9,200 22.95 23.63 22.78 0 0 0
19/04/2022
22.95
 9,700 23.04 24.30 22.87 0 0 0
18/04/2022
23.04
 12,900 23.63 24.43 22.87 2,700 300 0.1
15/04/2022
23.63
 64,900 23.80 25.15 22.15 5,600 1,500 -0.0
14/04/2022
23.80
 4,400 23.97 24.89 23.33 100 0 0.0
13/04/2022
23.97
 29,900 24.05 24.47 23.54 1,500 8,000 -0.2
12/04/2022
24.05
 32,300 25.23 25.78 24.05 700 100 0.0
08/04/2022
25.23
 10,200 26.50 26.50 25.23 5,500 0 0.2
07/04/2022
26.50
 6,700 26.41 26.50 25.23 0 0 0
06/04/2022
26.41
 23,900 27.43 27.43 25.53 200 0 0.0
05/04/2022
27.43
 52,500 26.12 27.59 26.12 0 0 0
04/04/2022
26.12
 26,600 24.47 26.12 24.30 1,600 0 0.0
01/04/2022
24.47
 83,600 26.08 26.08 24.26 1,800 1,100 0.0
31/03/2022
26.08
 17,300 26.16 26.16 25.32 500 0 0.0
30/03/2022
26.16
 17,800 26.71 26.71 25.74 3,000 0 0.1
29/03/2022
26.71
 26,700 26.96 26.96 25.53 2,200 300 0.1
28/03/2022
26.96
 89,900 28.99 28.99 26.96 2,200 9,900 -0.2
25/03/2022
28.99
 27,800 31.14 31.14 28.99 400 3,200 -0.1
24/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
24/03/2022
31.14
 44,000 29.57 31.56 30.13 1,300 3,000 -0.1
23/03/2022
29.57
 176,100 28.08 29.57 28.02 7,500 200 0.3
22/03/2022
28.08
 139,000 26.87 28.08 26.87 2,800 6,900 -0.2
21/03/2022
26.87
 139,100 25.65 26.87 25.52 800 0 0.0
18/03/2022
25.65
 94,100 25.65 25.65 25.45 400 6,500 -0.2
17/03/2022
25.65
 93,800 24.91 25.65 24.71 6,500 0 0.2
16/03/2022
24.91
 84,400 24.24 25.21 24.17 8,700 3,000 0.2
15/03/2022
24.24
 92,000 23.53 24.30 23.43 400 0 0.0
14/03/2022
23.53
 140,600 22.82 23.76 22.82 400 1,900 -0.1
11/03/2022
22.82
 101,500 22.55 23.29 22.55 0 0 0
10/03/2022
22.55
 118,700 21.47 22.55 21.47 100 1,300 -0.0
09/03/2022
21.47
 117,500 21.54 21.81 21.27 400 0 0.0
08/03/2022
21.54
 42,200 22.14 22.55 21.54 400 0 0.0
07/03/2022
22.14
 43,600 21.94 22.82 21.40 3,000 6,000 -0.1
04/03/2022
21.94
 483,900 20.93 22.38 20.52 0 112,900 -3.6
03/03/2022
20.93
 8,300 21.06 21.06 20.79 0 1,100 -0.0
02/03/2022
21.06
 31,500 20.93 21.27 20.52 0 2,000 -0.1
01/03/2022
20.93
 37,500 20.73 21.00 20.62 0 0 0
28/02/2022
20.73
 22,000 20.39 20.73 20.25 0 500 -0.0
25/02/2022
20.39
 24,900 20.39 20.52 20.05 9,300 400 0.3
24/02/2022
20.39
 21,300 20.25 20.59 20.18 0 800 -0.0
23/02/2022
20.25
 2,800 20.25 20.39 20.12 400 1,100 -0.0
22/02/2022
20.25
 8,600 20.62 20.83 19.37 0 1,000 -0.0
21/02/2022
20.62
 19,700 20.66 20.79 20.02 0 1,100 -0.0
18/02/2022
20.66
 51,000 20.25 21.00 20.05 0 9,500 -0.3
17/02/2022
20.25
 14,000 20.25 20.39 20.05 0 1,000 -0.0
16/02/2022
20.25
 35,900 19.98 20.25 19.98 700 1,000 -0.0
15/02/2022
19.98
 24,700 20.18 20.25 19.68 1,300 900 0.0
14/02/2022
20.18
 9,500 20.22 20.25 19.75 1,000 1,100 -0.0
11/02/2022
20.22
 11,400 19.98 20.25 19.71 600 900 -0.0
10/02/2022
19.98
 57,000 19.58 20.05 19.58 15,100 19,000 -0.1
09/02/2022
19.58
 9,100 20.25 20.25 19.34 0 5,000 -0.1
08/02/2022
20.25
 8,200 19.58 20.25 18.97 3,500 3,300 0.0
07/02/2022
19.58
 4,900 19.91 20.15 19.37 0 1,000 -0.0
28/01/2022
19.91
 14,600 19.00 19.91 19.24 0 1,000 -0.0
27/01/2022
19.00
 3,000 19.31 19.58 18.83 0 500 -0.0
26/01/2022
19.31
 36,000 19.10 19.68 18.26 0 1,100 -0.0
25/01/2022
19.10
 11,100 19.10 19.51 17.79 0 2,000 -0.1
24/01/2022
19.10
 23,500 19.24 19.24 19.04 0 1,100 -0.0
21/01/2022
19.24
 8,100 19.04 19.51 18.90 0 1,600 -0.0
20/01/2022
19.04
 7,900 19.21 19.21 18.90 0 500 -0.0
19/01/2022
19.21
 11,100 19.37 19.37 18.90 0 10,000 -0.3
18/01/2022
19.37
 21,500 19.51 19.51 19.24 5,400 1,000 0.1
17/01/2022
19.51
 8,900 19.58 19.71 19.31 3,000 900 0.1
14/01/2022
19.58
 5,000 19.61 19.61 19.54 0 900 -0.0
13/01/2022
19.61
 11,900 19.61 19.64 19.61 3,100 1,100 0.1
12/01/2022
19.61
 14,700 19.64 19.64 19.10 5,900 5,400 0.0
11/01/2022
19.64
 16,700 19.78 19.85 19.54 0 11,200 -0.3
10/01/2022
19.78
 7,300 19.71 19.78 19.64 0 4,300 -0.1
07/01/2022
19.71
 7,500 19.91 19.98 19.64 0 2,100 -0.1
06/01/2022
19.91
 40,100 19.71 19.91 19.58 0 8,200 -0.2
05/01/2022
19.71
 16,000 19.71 19.91 19.64 0 3,900 -0.1
04/01/2022
19.71
 11,100 19.68 19.98 19.68 3,000 3,100 -0.0
31/12/2021
19.68
 10,200 19.68 19.98 19.64 0 500 -0.0
30/12/2021
19.68
 9,600 19.64 19.71 19.58 0 0 0
29/12/2021
19.64
 10,600 19.71 19.71 19.51 1,300 0 0.0
28/12/2021
19.71
 4,300 19.71 19.78 19.58 100 0 0.0
27/12/2021
19.71
 13,100 19.71 19.91 19.58 4,100 0 0.1
24/12/2021
19.71
 15,200 19.71 20.22 18.63 0 0 0
23/12/2021
19.71
 16,400 19.98 19.98 19.24 0 1,200 -0.0
22/12/2021
19.98
 12,000 20.05 20.05 19.58 0 500 -0.0
21/12/2021
20.05
 39,600 19.98 20.08 19.85 0 500 -0.0
20/12/2021
19.98
 21,300 19.91 20.25 19.78 0 500 -0.0
17/12/2021
19.91
 64,500 20.25 20.52 19.54 300 43,700 -1.3
16/12/2021
20.25
 13,900 20.52 20.52 20.25 0 800 -0.0
15/12/2021
20.52
 12,400 20.52 20.52 20.39 300 2,900 -0.1
14/12/2021
20.52
 48,500 20.52 20.66 20.42 0 2,100 -0.1
13/12/2021
20.52
 21,600 20.79 20.83 20.39 1,100 0 0.0
10/12/2021
20.79
 6,900 21.00 21.20 20.56 200 500 -0.0
09/12/2021
21.00
 15,200 21.00 21.00 20.59 2,000 0 0.1
08/12/2021
21.00
 39,500 20.25 21.27 20.42 24,500 300 0.7
07/12/2021
20.25
 39,800 20.18 20.46 20.18 12,800 900 0.4
06/12/2021
20.18
 53,400 20.18 20.46 20.12 24,800 0 0.7
03/12/2021
20.18
 39,400 20.46 20.46 20.12 20,700 1,200 0.6
02/12/2021
20.46
 35,600 20.46 20.59 20.12 19,100 1,100 0.5
01/12/2021
20.46
 40,500 19.91 20.79 20.22 24,600 400 0.7
30/11/2021
19.91
 71,500 20.18 20.52 19.91 22,900 1,300 0.6
29/11/2021
20.18
 91,000 20.25 20.25 18.90 22,000 1,500 0.6
26/11/2021
20.25
 48,900 20.56 20.59 20.22 1,700 1,600 0.0
25/11/2021
20.56
 90,000 20.52 20.56 20.18 700 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |