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)
07/06/2022
22.20
 40,600 20.77 22.20 20.81 0 0 -0.8
06/06/2022: Cổ tức tiền mặt tỉ lệ: 8%
06/06/2022
20.77
 52,700 21.91 22.61 20.45 0 30,200 -0.8
03/06/2022
21.91
 12,000 21.91 21.91 21.87 0 0 -0.7
02/06/2022
21.91
 40,200 21.91 21.99 20.57 0 24,700 -0.7
01/06/2022
21.91
 1,800 21.87 21.91 21.83 0 0 0.0
31/05/2022
21.87
 4,600 22.03 22.23 21.87 200 0 0.0
30/05/2022
22.03
 3,100 22.03 22.39 21.80 0 0 0.1
27/05/2022
22.03
 7,700 21.87 22.03 21.76 0 0 0.1
26/05/2022
21.87
 3,700 21.83 22.63 21.87 0 0 0.1
25/05/2022
21.83
 10,500 21.80 21.83 21.76 2,000 0 0.1
24/05/2022
21.80
 3,800 21.83 22.15 21.80 0 0 -0.0
23/05/2022
21.83
 8,200 21.83 21.83 21.76 0 0 -0.0
20/05/2022
21.83
 40,900 21.83 22.23 21.76 0 0 -0.0
19/05/2022
21.83
 15,600 21.83 21.83 21.76 0 0 -0.0
18/05/2022
21.83
 23,100 21.91 22.07 21.80 0 0 -0.0
17/05/2022
21.91
 31,600 21.76 21.91 21.72 0 0 -0.0
16/05/2022
21.76
 57,200 21.72 22.03 21.68 400 500 -0.0
13/05/2022
21.72
 93,300 21.72 21.83 21.64 3,900 3,000 0.0
12/05/2022
21.72
 114,300 22.35 22.35 21.60 4,000 800 0.1
11/05/2022
22.35
 4,700 22.07 22.35 21.83 0 0 0
10/05/2022
22.07
 34,900 21.60 22.07 21.56 0 0 0
09/05/2022
21.60
 43,900 22.31 22.31 21.36 0 0 0
06/05/2022
22.31
 21,000 21.87 22.43 21.72 0 0 0
05/05/2022
21.87
 34,900 21.80 21.99 21.68 4,200 0 0.1
04/05/2022
21.80
 105,900 22.15 22.78 21.68 4,000 0 0.1
29/04/2022
22.15
 16,200 22.47 22.47 21.76 100 0 0.0
28/04/2022
22.47
 4,100 22.31 22.74 21.83 0 0 0
27/04/2022
22.31
 9,600 22.07 22.78 21.68 0 0 0
26/04/2022
22.07
 36,400 21.60 22.07 21.04 2,000 0 0.1
25/04/2022
21.60
 51,200 22.43 22.43 21.36 0 0 0
22/04/2022
22.43
 9,900 21.91 22.78 21.83 3,900 0 0.1
21/04/2022
21.91
 48,800 21.91 22.11 21.28 2,000 0 0.1
20/04/2022
21.91
 9,200 21.52 22.15 21.36 0 0 0
19/04/2022
21.52
 9,700 21.60 22.78 21.44 0 0 0
18/04/2022
21.60
 12,900 22.15 22.90 21.44 2,700 300 0.1
15/04/2022
22.15
 64,900 22.31 23.58 20.77 5,600 1,500 -0.0
14/04/2022
22.31
 4,400 22.47 23.34 21.87 100 0 0.0
13/04/2022
22.47
 29,900 22.55 22.94 22.07 1,500 8,000 -0.2
12/04/2022
22.55
 32,300 23.65 24.17 22.55 700 100 0.0
08/04/2022
23.65
 10,200 24.84 24.84 23.65 5,500 0 0.2
07/04/2022
24.84
 6,700 24.76 24.84 23.65 0 0 0
06/04/2022
24.76
 23,900 25.71 25.71 23.93 200 0 0.0
05/04/2022
25.71
 52,500 24.48 25.87 24.48 0 0 0
04/04/2022
24.48
 26,600 22.94 24.48 22.78 1,600 0 0.0
01/04/2022
22.94
 83,600 24.45 24.45 22.74 1,800 1,100 0.0
31/03/2022
24.45
 17,300 24.52 24.52 23.73 500 0 0.0
30/03/2022
24.52
 17,800 25.04 25.04 24.13 3,000 0 0.1
29/03/2022
25.04
 26,700 25.28 25.28 23.93 2,200 300 0.1
28/03/2022
25.28
 89,900 27.17 27.17 25.28 2,200 9,900 -0.2
25/03/2022
27.17
 27,800 29.19 29.19 27.17 400 3,200 -0.1
24/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
24/03/2022
29.19
 44,000 27.72 29.59 28.24 1,300 3,000 -0.1
23/03/2022
27.72
 176,100 26.33 27.72 26.26 7,500 200 0.3
22/03/2022
26.33
 139,000 25.19 26.33 25.19 2,800 6,900 -0.2
21/03/2022
25.19
 139,100 24.05 25.19 23.92 800 0 0.0
18/03/2022
24.05
 94,100 24.05 24.05 23.86 400 6,500 -0.2
17/03/2022
24.05
 93,800 23.35 24.05 23.16 6,500 0 0.2
16/03/2022
23.35
 84,400 22.72 23.64 22.66 8,700 3,000 0.2
15/03/2022
22.72
 92,000 22.06 22.78 21.96 400 0 0.0
14/03/2022
22.06
 140,600 21.39 22.28 21.39 400 1,900 -0.1
11/03/2022
21.39
 101,500 21.14 21.83 21.14 0 0 0
10/03/2022
21.14
 118,700 20.13 21.14 20.13 100 1,300 -0.0
09/03/2022
20.13
 117,500 20.19 20.44 19.94 400 0 0.0
08/03/2022
20.19
 42,200 20.76 21.14 20.19 400 0 0.0
07/03/2022
20.76
 43,600 20.57 21.39 20.06 3,000 6,000 -0.1
04/03/2022
20.57
 483,900 19.62 20.98 19.24 0 112,900 -3.6
03/03/2022
19.62
 8,300 19.75 19.75 19.49 0 1,100 -0.0
02/03/2022
19.75
 31,500 19.62 19.94 19.24 0 2,000 -0.1
01/03/2022
19.62
 37,500 19.43 19.68 19.33 0 0 0
28/02/2022
19.43
 22,000 19.11 19.43 18.99 0 500 -0.0
25/02/2022
19.11
 24,900 19.11 19.24 18.80 9,300 400 0.3
24/02/2022
19.11
 21,300 18.99 19.30 18.92 0 800 -0.0
23/02/2022
18.99
 2,800 18.99 19.11 18.86 400 1,100 -0.0
22/02/2022
18.99
 8,600 19.33 19.52 18.16 0 1,000 -0.0
21/02/2022
19.33
 19,700 19.37 19.49 18.77 0 1,100 -0.0
18/02/2022
19.37
 51,000 18.99 19.68 18.80 0 9,500 -0.3
17/02/2022
18.99
 14,000 18.99 19.11 18.80 0 1,000 -0.0
16/02/2022
18.99
 35,900 18.73 18.99 18.73 700 1,000 -0.0
15/02/2022
18.73
 24,700 18.92 18.99 18.45 1,300 900 0.0
14/02/2022
18.92
 9,500 18.95 18.99 18.51 1,000 1,100 -0.0
11/02/2022
18.95
 11,400 18.73 18.99 18.48 600 900 -0.0
10/02/2022
18.73
 57,000 18.35 18.80 18.35 15,100 19,000 -0.1
09/02/2022
18.35
 9,100 18.99 18.99 18.13 0 5,000 -0.1
08/02/2022
18.99
 8,200 18.35 18.99 17.78 3,500 3,300 0.0
07/02/2022
18.35
 4,900 18.67 18.89 18.16 0 1,000 -0.0
28/01/2022
18.67
 14,600 17.82 18.67 18.04 0 1,000 -0.0
27/01/2022
17.82
 3,000 18.10 18.35 17.66 0 500 -0.0
26/01/2022
18.10
 36,000 17.91 18.45 17.12 0 1,100 -0.0
25/01/2022
17.91
 11,100 17.91 18.29 16.68 0 2,000 -0.1
24/01/2022
17.91
 23,500 18.04 18.04 17.85 0 1,100 -0.0
21/01/2022
18.04
 8,100 17.85 18.29 17.72 0 1,600 -0.0
20/01/2022
17.85
 7,900 18.01 18.01 17.72 0 500 -0.0
19/01/2022
18.01
 11,100 18.16 18.16 17.72 0 10,000 -0.3
18/01/2022
18.16
 21,500 18.29 18.29 18.04 5,400 1,000 0.1
17/01/2022
18.29
 8,900 18.35 18.48 18.10 3,000 900 0.1
14/01/2022
18.35
 5,000 18.39 18.39 18.32 0 900 -0.0
13/01/2022
18.39
 11,900 18.39 18.42 18.39 3,100 1,100 0.1
12/01/2022
18.39
 14,700 18.42 18.42 17.91 5,900 5,400 0.0
11/01/2022
18.42
 16,700 18.54 18.61 18.32 0 11,200 -0.3
10/01/2022
18.54
 7,300 18.48 18.54 18.42 0 4,300 -0.1
07/01/2022
18.48
 7,500 18.67 18.73 18.42 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |