Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.10
0.10
(0.83%)
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
(2026-02-23) 		0 0% 460,800 0 0
11
12.80
12.10
2 tháng
(2026-01-19) 		-0.30 -2.42% 718,000 0 0
11
12.80
12.10
3 tháng
(2025-12-18) 		-0.50 -3.97% 941,800 -1,000 -0.0
11
12.80
12.10
6 tháng
(2025-09-19) 		-0.11 -0.91% 3,293,300 -20,700 -0.3
11
14.10
12.10
12 tháng
(2025-03-24) 		0.65 5.70% 8,723,000 -229,900 -2.0
9.92
14.10
12.10
24 tháng
(2024-03-28) 		-1.88 -13.48% 11,101,032 -127,319 -0.4
9.30
14.10
12.10
36 tháng
(2023-04-03) 		0.31 2.62% 46,732,782 -154,129 -1.3
9.30
17.51
12.10
60 tháng
(2021-04-13) 		3.30 37.42% 121,448,439 -241,219 -3.2
6.80
19.41
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
15.65
 22,930 15.76 15.96 15.45 0 0 0
11/03/2022
15.76
 25,870 15.86 15.86 15.50 0 0 0
10/03/2022
15.60
 24,842 15.81 15.81 15.55 0 0 0
09/03/2022
15.55
 41,135 15.65 16.17 15.50 0 0 0
08/03/2022
15.50
 72,375 15.96 15.96 15.45 0 0 0
07/03/2022
16.12
 51,268 15.96 16.48 15.65 0 0 0
04/03/2022
16.22
 128,041 16.32 16.43 15.96 0 0 0
03/03/2022
16.48
 39,062 16.22 16.89 16.22 0 0 0
02/03/2022
16.22
 76,259 16.53 16.53 16.22 0 0 0
01/03/2022
16.73
 68,990 16.99 16.99 16.48 0 0 0
28/02/2022
16.89
 39,281 17.46 17.46 16.58 0 0 0
25/02/2022
17.25
 45,478 17.30 17.35 17.04 0 0 0
24/02/2022
17.51
 238,034 17.30 17.71 17.15 0 0 0
23/02/2022
17.40
 59,454 17.35 17.51 17.25 0 0 0
22/02/2022
17.46
 165,693 17.04 18.02 17.04 0 0 0
21/02/2022
17.15
 272,187 16.48 17.51 16.48 0 0 0
18/02/2022
17.20
 254,709 17.20 17.51 15.96 0 0 0
17/02/2022
17.15
 64,051 17.46 17.51 16.99 0 0 0
16/02/2022
17.56
 228,821 17.25 17.76 16.73 0 0 0
15/02/2022
16.99
 105,571 16.99 17.15 16.79 0 0 0
14/02/2022
17.20
 650,675 16.58 17.25 16.48 0 0 0
11/02/2022
16.58
 352,899 16.53 16.99 16.48 0 0 0
10/02/2022
16.99
 144,795 15.70 16.99 15.70 0 0 0
09/02/2022
15.91
 36,728 15.96 15.96 15.55 0 0 0
08/02/2022
15.81
 16,056 15.96 16.17 15.81 0 0 0
07/02/2022
16.06
 37,412 15.55 16.22 15.24 0 0 0
28/01/2022
15.50
 37,493 15.45 15.81 15.19 0 0 0
27/01/2022
15.19
 55,219 15.24 15.24 14.93 0 0 0
26/01/2022
15.24
 52,394 14.42 15.29 14.42 0 0 0
25/01/2022
15.04
 43,912 15.04 15.04 14.42 0 0 0
24/01/2022
14.42
 59,743 14.73 14.73 14.16 0 0 0
21/01/2022
14.88
 80,036 14.67 14.88 14.42 0 0 0
20/01/2022
14.67
 29,941 14.93 14.93 14.42 0 42 -0.0
19/01/2022
14.37
 123,080 14.98 15.19 14.01 0 0 0
18/01/2022
14.78
 122,517 14.93 15.91 14.73 0 0 0
17/01/2022
15.70
 118,108 16.01 16.53 14.93 0 0 0
14/01/2022
16.37
 53,293 16.06 16.48 16.06 0 0 0
13/01/2022
16.48
 147,575 16.68 17.20 16.48 0 0 0
12/01/2022
17.04
 138,277 16.48 17.30 16.48 0 0 0
11/01/2022
17.09
 177,927 17.09 17.40 16.99 0 0 0
10/01/2022
17.20
 259,808 17.15 17.30 17.04 0 5,300 -0.2
07/01/2022
17.61
 195,720 17.09 17.61 16.84 0 0 0
06/01/2022
17.51
 252,776 17.25 17.61 16.79 0 0 0
05/01/2022
17.51
 99,605 17.20 17.92 16.94 0 0 0
04/01/2022
17.30
 123,618 16.73 17.61 16.73 0 0 0
31/12/2021
16.73
 207,495 16.53 16.73 16.48 0 0 0
30/12/2021
16.53
 72,741 16.37 16.68 16.37 0 0 0
29/12/2021
16.73
 135,251 16.22 16.73 16.22 0 0 0
28/12/2021
16.48
 141,331 16.32 16.48 16.06 0 0 0
27/12/2021
16.48
 91,881 16.48 16.68 16.01 0 0 0
24/12/2021
16.48
 365,610 15.70 16.48 15.70 0 0 0
23/12/2021
15.91
 485,362 16.12 16.12 15.70 0 0 0
22/12/2021
16.27
 217,600 16.17 16.27 15.70 0 0 0
21/12/2021
16.17
 128,129 16.17 16.22 15.81 0 25,600 -0.8
20/12/2021
16.17
 508,407 16.73 16.84 15.45 0 0 0
17/12/2021
16.99
 173,280 17.20 17.25 16.73 0 1,000 -0.0
16/12/2021
17.40
 121,430 17.40 17.76 17.09 5,000 3,300 0.1
15/12/2021
17.40
 139,803 17.97 17.97 17.15 0 0 0
14/12/2021
17.71
 168,524 18.33 18.38 17.61 0 0 0
13/12/2021
18.38
 104,842 18.43 18.74 17.76 0 0 0
10/12/2021
18.48
 139,780 18.12 18.74 17.76 0 0 0
09/12/2021
18.74
 171,642 17.51 18.74 17.51 0 0 0
08/12/2021
18.54
 375,988 17.51 19.10 17.51 0 0 0
07/12/2021
17.97
 408,210 17.35 17.97 16.48 0 0 0
06/12/2021
16.73
 324,520 15.65 18.48 15.65 0 0 0
03/12/2021
18.18
 445,031 19.10 19.31 17.56 0 100 -0.0
02/12/2021
19.15
 211,676 19.36 20.03 17.76 15,100 0 0.6
01/12/2021
19.41
 269,831 19.15 19.77 17.76 0 0 0
30/11/2021
19.15
 552,217 19.05 20.60 17.76 0 0 0
29/11/2021
19.05
 322,555 17.61 19.46 17.61 15,000 0 0.5
26/11/2021
19.15
 345,599 19.26 19.51 19.05 100 0 0.0
25/11/2021
19.31
 459,066 18.54 19.57 18.54 0 0 0
24/11/2021
18.69
 389,993 18.12 19.46 18.12 0 0 0
23/11/2021
18.69
 454,055 18.02 18.74 16.99 0 0 0
22/11/2021
18.02
 631,590 19.41 19.41 17.56 0 0 0
19/11/2021
19.41
 1,266,209 20.08 21.06 18.43 0 15,000 -0.6
18/11/2021
18.48
 506,568 18.28 18.48 17.76 0 300 -0.0
17/11/2021
16.68
 1,776,403 14.52 16.68 14.52 0 5,600 -0.2
16/11/2021
14.67
 540,628 14.47 14.67 14.31 0 500 -0.0
15/11/2021
14.52
 500,322 14.31 14.93 14.31 100 32,300 -0.9
12/11/2021
14.37
 312,452 14.42 14.47 14.06 642 6,600 -0.2
11/11/2021
14.42
 531,613 13.95 14.83 13.95 400 200 0.0
10/11/2021
13.90
 861,124 13.34 14.26 13.23 10,500 0 0.3
09/11/2021
13.34
 651,452 13.13 13.49 13.08 100 100 -0
08/11/2021
13.08
 476,354 12.41 13.39 11.07 500 0 0.0
05/11/2021
13.23
 580,067 11.59 13.64 11.59 0 0 0
04/11/2021
13.18
 208,997 13.54 13.64 13.13 1,200 0 0.0
03/11/2021
13.39
 985,438 12.72 13.90 12.72 36,800 0 1.0
02/11/2021
12.72
 754,571 12.31 12.82 10.45 100 0 0.0
01/11/2021
12.31
 300,421 10.81 12.46 10.81 0 0 0
29/10/2021
12.25
 459,156 10.71 12.87 10.71 0 0 0
28/10/2021
12.20
 212,515 10.56 12.46 10.56 0 0 0
27/10/2021
12.20
 171,810 11.89 12.36 10.50 0 0 0
26/10/2021
12.31
 196,945 13.13 13.70 11.84 0 0 0
25/10/2021
12.00
 450,509 12.15 12.51 11.79 0 0 0
22/10/2021
12.25
 157,548 12.72 12.72 12.25 0 0 0
21/10/2021
12.62
 467,726 12.10 12.87 12.10 0 0 0
20/10/2021
12.10
 580,888 11.74 12.46 10.04 0 0 0
19/10/2021
11.84
 66,834 11.84 11.89 10.14 0 0 0
18/10/2021
11.84
 89,887 11.69 12.00 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |