Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

18
-0.40
(-2.17%)
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
(2026-05-20) 		0.59 3.30% 17,800 1,300 0
17.81
18.65
18
2 tháng
(2026-04-20) 		0.03 0.14% 76,300 3,100 0
17.34
18.65
18
3 tháng
(2026-03-23) 		0.12 0.65% 89,400 2,875 0
17.34
18.75
18
6 tháng
(2025-12-22) 		-0.82 -4.26% 355,300 14,475 0.2
17.34
19.22
18
12 tháng
(2025-06-24) 		-1.10 -5.64% 1,394,600 17,175 0.3
17.34
20.62
18
24 tháng
(2024-07-01) 		-3.02 -14.10% 2,244,600 -25,288 -0.5
17.34
24.54
18
36 tháng
(2023-07-05) 		-4.50 -19.65% 2,717,200 -114,812 -2.6
17.34
24.54
18
60 tháng
(2021-07-15) 		5.74 45.37% 15,614,200 -316,659 -9.8
12.66
29.19
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
21.83
 9,600 21.75 22.00 21.83 0 0 0
26/10/2022
21.75
 77,600 21.83 21.83 21.75 0 0 0
25/10/2022
21.83
 13,300 21.83 21.87 21.83 0 0 0
24/10/2022
21.83
 51,800 22.00 22.00 21.83 0 0 0
21/10/2022
22.00
 300 22.00 22.00 22.00 0 0 0
20/10/2022
22.00
 300 22.00 22.00 22.00 0 0 0
19/10/2022
22.00
 600 22.00 22.00 22.00 0 0 0
18/10/2022
22.00
 3,900 22.00 22.00 22.00 0 0 -0.0
17/10/2022
22.00
 3,000 22.08 22.08 22.00 0 0 -0.0
14/10/2022
22.08
 18,000 22.08 22.08 22.00 0 0 -0.0
13/10/2022
22.08
 29,200 22.00 22.08 22.00 0 0 -0.0
12/10/2022
22.00
 45,600 22.08 22.12 21.91 0 100 -0.0
11/10/2022
22.08
 49,700 22.00 22.16 22.00 0 0 -0.1
10/10/2022
22.00
 16,700 22.04 22.04 21.75 0 0 -0.1
07/10/2022
22.04
 63,600 22.12 22.24 21.83 0 4,000 -0.1
06/10/2022
22.12
 5,000 22.16 22.81 22.12 0 100 -0.0
05/10/2022
22.16
 9,500 22.16 22.81 22.16 700 750 -0.0
04/10/2022
22.16
 12,300 22.16 22.16 22.16 0 0 -0.1
03/10/2022
22.16
 26,000 22.16 22.16 22.12 0 5,000 -0.1
30/09/2022
22.16
 27,400 22.16 22.16 22.04 0 600 -0.0
29/09/2022
22.16
 4,500 22.16 22.16 22.08 0 0 -0.3
28/09/2022
22.16
 25,800 22.16 22.16 22.08 0 10,500 -0.3
27/09/2022
22.16
 19,200 22.16 22.16 22.12 0 1,900 -0.1
26/09/2022
22.16
 23,600 22.81 22.97 22.16 800 0 0.0
23/09/2022
22.81
 27,500 22.20 23.75 22.16 0 9,000 -0.3
22/09/2022
22.20
 10,600 22.16 22.20 22.08 0 0 0
21/09/2022
22.16
 6,500 22.24 22.24 22.08 0 0 0
20/09/2022
22.24
 3,200 22.16 22.24 22.16 0 0 0
19/09/2022
22.16
 4,100 22.16 22.16 22.16 0 0 0
16/09/2022
22.16
 4,800 22.16 22.24 22.16 0 0 0
15/09/2022
22.16
 400 22.24 22.24 22.16 0 0 0
14/09/2022
22.24
 8,500 22.24 22.24 22.24 0 0 0
13/09/2022
22.24
 17,100 22.16 22.57 22.24 800 1,600 0
12/09/2022
22.16
 3,100 22.40 22.40 22.08 0 162 0.0
09/09/2022
22.40
 10,300 22.40 22.40 22.40 0 0 0.0
08/09/2022
22.40
 2,100 22.40 22.40 22.24 100 0 0.0
07/09/2022
22.40
 16,300 22.40 22.40 22.24 0 0 -0.1
06/09/2022
22.40
 7,700 22.61 22.61 22.40 0 3,300 -0.1
05/09/2022
22.61
 11,100 22.40 22.61 22.40 0 10,000 -0.3
31/08/2022
22.40
 19,200 22.40 22.81 22.40 0 4,700 -0.1
30/08/2022
22.40
 5,800 22.40 22.40 22.40 0 0 -0.0
29/08/2022
22.40
 1,100 22.24 22.40 22.40 0 0 -0.0
26/08/2022
22.24
 2,000 22.52 22.52 22.24 0 0 -0.0
25/08/2022
22.52
 12,800 22.24 22.52 22.24 0 0 -0.0
24/08/2022
22.24
 8,200 22.24 22.24 22.04 0 1,800 -0.0
23/08/2022
22.24
 12,700 22.40 22.40 22.08 0 12,500 -0.3
22/08/2022
22.40
 1,500 22.36 22.69 22.40 0 0 -0.1
19/08/2022
22.36
 2,400 22.32 22.40 22.20 0 0 -0.1
18/08/2022
22.32
 5,400 22.40 22.65 22.32 0 0 -0.1
17/08/2022
22.40
 0 22.40 22.40 22.40 0 0 -0.1
16/08/2022
22.40
 10,300 22.24 22.52 22.32 0 4,000 -0.1
15/08/2022
22.24
 4,800 22.40 22.40 22.16 0 2,200 -0.1
12/08/2022
22.40
 12,700 22.16 22.40 22.16 0 0 0.0
11/08/2022
22.16
 2,200 22.16 22.40 22.16 0 0 0.0
10/08/2022
22.16
 13,000 22.40 22.40 22.08 0 0 0.0
09/08/2022
22.40
 2,200 22.40 22.69 22.40 0 0 0.0
08/08/2022
22.40
 4,600 22.40 22.40 22.16 0 0 0.0
05/08/2022
22.40
 28,100 22.16 22.57 22.00 100 0 0.0
04/08/2022
22.16
 2,600 22.16 22.16 22.16 0 0 -0.1
03/08/2022
22.16
 900 22.16 22.16 22.16 0 0 -0.1
02/08/2022
22.16
 5,800 22.16 22.24 22.16 0 2,700 -0.1
01/08/2022
22.16
 7,300 22.16 22.81 22.16 1,000 0 0.0
29/07/2022
22.16
 1,800 22.16 22.16 22.16 100 0 0.0
28/07/2022
22.16
 4,500 22.65 22.65 22.16 100 0 0.0
27/07/2022
22.65
 6,300 22.16 22.65 22.04 0 0 0.1
26/07/2022
22.16
 600 22.44 22.44 22.16 0 0 0.1
25/07/2022
22.44
 6,300 22.40 22.48 22.40 4,100 2,200 0.1
22/07/2022
22.40
 5,400 22.20 22.40 22.16 0 1,200 0.0
21/07/2022
22.20
 300 22.32 22.32 22.20 0 0 -0.1
20/07/2022
22.32
 600 22.40 22.40 22.32 0 0 -0.1
19/07/2022
22.40
 5,800 22.16 22.40 22.16 0 5,000 -0.1
18/07/2022
22.16
 0 22.16 22.16 22.16 0 0 0.1
15/07/2022
22.16
 1,500 22.40 22.40 22.16 0 0 0.1
14/07/2022
22.40
 4,000 22.16 22.65 22.16 0 0 0.1
13/07/2022
22.16
 2,800 22.32 22.32 22.12 0 0 0.1
12/07/2022
22.32
 2,600 22.32 22.32 22.00 0 0 0.1
11/07/2022
22.32
 6,100 22.16 22.32 22.00 0 0 0.1
08/07/2022
22.16
 19,200 22.16 22.24 22.00 0 0 0.1
07/07/2022
22.16
 5,800 22.16 22.24 22.16 0 0 0.1
06/07/2022
22.16
 12,500 22.32 22.32 22.00 3,300 0 0.1
05/07/2022
22.32
 13,300 22.16 22.32 22.00 1,200 0 0.0
04/07/2022
22.16
 5,700 22.32 22.32 22.00 0 0 0.2
01/07/2022
22.32
 29,400 22.00 22.48 21.87 0 0 0.2
30/06/2022
22.00
 53,300 22.16 22.16 22.00 8,000 0 0.2
29/06/2022
22.16
 38,400 22.00 22.16 21.18 0 0 0
28/06/2022
22.00
 2,500 21.42 22.00 21.42 0 0 0.0
27/06/2022
21.42
 10,400 21.18 21.59 21.02 0 0 0.0
24/06/2022
21.18
 15,200 21.18 21.26 21.18 1,000 0 0.0
23/06/2022
21.18
 4,400 21.83 21.83 21.18 0 1,200 -0.0
22/06/2022
21.83
 5,800 21.83 21.83 21.83 0 500 -0.0
21/06/2022
21.83
 9,400 22.32 22.32 21.83 0 0 0.1
20/06/2022
22.32
 600 22.32 22.32 22.32 0 0 0
17/06/2022
22.32
 6,400 22.32 22.36 21.18 3,300 0 0.1
16/06/2022
22.32
 5,700 22.32 22.32 21.18 0 0 -0.0
15/06/2022
22.32
 2,900 22.44 22.44 21.75 0 100 -0.0
14/06/2022
22.44
 2,300 22.57 22.57 22.28 0 1,400 -0.0
13/06/2022
22.57
 85,400 22.44 22.77 22.16 0 3,000 -0.1
10/06/2022
22.44
 4,600 22.48 22.48 22.32 0 0 -0.0
09/06/2022
22.48
 15,700 22.44 22.48 22.24 0 200 -0.0
08/06/2022
22.44
 3,600 22.20 23.14 22.12 0 0 -0.8

Chính sách bảo mật | Điều khoản sử dụng |