Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.30
-0.15
(-0.77%)
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
(2025-12-29) 		0 0% 172,200 4,500 0.1
19
20
19.45
2 tháng
(2025-11-28) 		-1.40 -6.76% 292,000 -5,700 -0.1
18.70
22
19.45
3 tháng
(2025-10-29) 		-0.60 -3.02% 361,000 -4,100 -0.1
18.70
22
19.45
6 tháng
(2025-07-31) 		-1.20 -5.85% 879,000 17,000 0.4
18.70
22
19.45
12 tháng
(2025-02-03) 		-2.88 -12.99% 1,748,800 -16,900 -0.2
18.70
26.18
19.45
24 tháng
(2024-02-07) 		-1.13 -5.53% 2,380,100 -99,887 -2.2
18.70
26.18
19.45
36 tháng
(2023-02-13) 		-4.76 -19.79% 2,813,100 -168,172 -3.9
18.70
26.18
19.45
60 tháng
(2021-02-22) 		6.26 48.03% 15,742,000 -283,834 -9.1
13.03
31.14
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
23.94
 2,300 24.07 24.07 23.77 0 1,400 -0.0
13/06/2022
24.07
 85,400 23.94 24.29 23.64 0 3,000 -0.1
10/06/2022
23.94
 4,600 23.98 23.98 23.81 0 0 -0.0
09/06/2022
23.98
 15,700 23.94 23.98 23.72 0 200 -0.0
08/06/2022
23.94
 3,600 23.68 24.68 23.59 0 0 -0.8
07/06/2022
23.68
 40,600 22.16 23.68 22.20 0 0 -0.8
06/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
06/06/2022
22.16
 52,700 23.37 24.11 21.81 0 30,200 -0.8
03/06/2022
23.37
 12,000 23.37 23.37 23.33 0 0 -0.7
02/06/2022
23.37
 40,200 23.37 23.46 21.94 0 24,700 -0.7
01/06/2022
23.37
 1,800 23.33 23.37 23.29 0 0 0.0
31/05/2022
23.33
 4,600 23.50 23.71 23.33 200 0 0.0
30/05/2022
23.50
 3,100 23.50 23.88 23.25 0 0 0.1
27/05/2022
23.50
 7,700 23.33 23.50 23.21 0 0 0.1
26/05/2022
23.33
 3,700 23.29 24.13 23.33 0 0 0.1
25/05/2022
23.29
 10,500 23.25 23.29 23.21 2,000 0 0.1
24/05/2022
23.25
 3,800 23.29 23.63 23.25 0 0 -0.0
23/05/2022
23.29
 8,200 23.29 23.29 23.21 0 0 -0.0
20/05/2022
23.29
 40,900 23.29 23.71 23.21 0 0 -0.0
19/05/2022
23.29
 15,600 23.29 23.29 23.21 0 0 -0.0
18/05/2022
23.29
 23,100 23.37 23.54 23.25 0 0 -0.0
17/05/2022
23.37
 31,600 23.21 23.37 23.16 0 0 -0.0
16/05/2022
23.21
 57,200 23.16 23.50 23.12 400 500 -0.0
13/05/2022
23.16
 93,300 23.16 23.29 23.08 3,900 3,000 0.0
12/05/2022
23.16
 114,300 23.84 23.84 23.04 4,000 800 0.1
11/05/2022
23.84
 4,700 23.54 23.84 23.29 0 0 0
10/05/2022
23.54
 34,900 23.04 23.54 23.00 0 0 0
09/05/2022
23.04
 43,900 23.80 23.80 22.78 0 0 0
06/05/2022
23.80
 21,000 23.33 23.92 23.16 0 0 0
05/05/2022
23.33
 34,900 23.25 23.46 23.12 4,200 0 0.1
04/05/2022
23.25
 105,900 23.63 24.30 23.12 4,000 0 0.1
29/04/2022
23.63
 16,200 23.97 23.97 23.21 100 0 0.0
28/04/2022
23.97
 4,100 23.80 24.26 23.29 0 0 0
27/04/2022
23.80
 9,600 23.54 24.30 23.12 0 0 0
26/04/2022
23.54
 36,400 23.04 23.54 22.45 2,000 0 0.1
25/04/2022
23.04
 51,200 23.92 23.92 22.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |