Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

21.35
-0.80
(-3.61%)
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
(2026-08-18) 		-0.95 -4.11% 14,100 0 0
19.15
23.30
21.35
2 tháng
(2026-07-20) 		4.55 25.85% 356,600 0 0
17.60
23.45
21.35
3 tháng
(2026-06-19) 		4.15 23.06% 422,500 0 0
16.90
23.45
21.35
6 tháng
(2026-03-23) 		3.87 21.16% 512,600 0 0
16.90
23.45
21.35
12 tháng
(2025-09-22) 		3.07 16.10% 1,122,900 0 0
16.90
23.45
21.35
24 tháng
(2024-09-27) 		1.31 6.28% 2,507,900 0 0
16.90
24.54
21.35
36 tháng
(2023-10-03) 		0.83 3.87% 3,058,300 0 0
16.90
24.54
21.35
60 tháng
(2021-10-13) 		4.68 26.81% 13,763,000 -136,062 -6.1
16.90
29.19
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
21.59
 4,700 21.67 21.67 21.59 0 25 -0.0
15/11/2022
21.67
 33,200 21.67 21.67 21.59 100 25 0.0
14/11/2022
21.67
 27,700 21.83 21.83 21.51 0 7,600 -0.2
11/11/2022
21.83
 8,900 21.83 21.83 21.67 0 700 -0.0
10/11/2022
21.83
 0 21.83 21.83 21.83 0 0 -0.0
09/11/2022
21.83
 121,100 21.83 21.83 21.83 0 0 -0.0
08/11/2022
21.83
 107,200 21.83 21.83 21.51 0 800 -0.0
07/11/2022
21.83
 2,100 22.00 22.00 21.83 0 0 0.0
04/11/2022
22.00
 41,500 21.83 22.00 21.67 0 0 0.0
03/11/2022
21.83
 800 23.22 23.22 21.83 700 0 0.0
02/11/2022
23.22
 31,700 21.91 23.22 22.00 0 0 -0.1
01/11/2022
21.91
 10,100 21.83 21.91 21.87 0 0 -0.1
31/10/2022
21.83
 9,000 21.83 21.83 21.83 0 3,000 -0.1
28/10/2022
21.83
 14,000 21.83 21.83 21.83 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |