Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.45
0
(0%)
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
(2026-02-11) 		-0.05 -0.26% 44,900 -100 -0.0
19.20
20
19.45
2 tháng
(2026-01-12) 		0.25 1.30% 216,700 4,400 0.1
19
20
19.45
3 tháng
(2025-12-15) 		-0.50 -2.51% 322,900 9,800 0.2
18.70
22
19.45
6 tháng
(2025-09-15) 		-0.90 -4.42% 636,200 8,200 0.2
18.70
22
19.45
12 tháng
(2025-03-18) 		-3.33 -14.63% 1,719,700 -15,500 -0.2
18.70
25.16
19.45
24 tháng
(2024-03-25) 		-3.65 -15.79% 2,362,000 -98,487 -2.2
18.70
26.18
19.45
36 tháng
(2023-03-29) 		-4.43 -18.55% 2,804,000 -167,772 -4.3
18.70
26.18
19.45
60 tháng
(2021-04-08) 		6.08 45.45% 15,714,900 -292,334 -9.2
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)
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
13/01/2022
19.61
 11,900 19.61 19.64 19.61 3,100 1,100 0.1
12/01/2022
19.61
 14,700 19.64 19.64 19.10 5,900 5,400 0.0
11/01/2022
19.64
 16,700 19.78 19.85 19.54 0 11,200 -0.3
10/01/2022
19.78
 7,300 19.71 19.78 19.64 0 4,300 -0.1
07/01/2022
19.71
 7,500 19.91 19.98 19.64 0 2,100 -0.1
06/01/2022
19.91
 40,100 19.71 19.91 19.58 0 8,200 -0.2
05/01/2022
19.71
 16,000 19.71 19.91 19.64 0 3,900 -0.1
04/01/2022
19.71
 11,100 19.68 19.98 19.68 3,000 3,100 -0.0
31/12/2021
19.68
 10,200 19.68 19.98 19.64 0 500 -0.0
30/12/2021
19.68
 9,600 19.64 19.71 19.58 0 0 0
29/12/2021
19.64
 10,600 19.71 19.71 19.51 1,300 0 0.0
28/12/2021
19.71
 4,300 19.71 19.78 19.58 100 0 0.0
27/12/2021
19.71
 13,100 19.71 19.91 19.58 4,100 0 0.1
24/12/2021
19.71
 15,200 19.71 20.22 18.63 0 0 0
23/12/2021
19.71
 16,400 19.98 19.98 19.24 0 1,200 -0.0
22/12/2021
19.98
 12,000 20.05 20.05 19.58 0 500 -0.0
21/12/2021
20.05
 39,600 19.98 20.08 19.85 0 500 -0.0
20/12/2021
19.98
 21,300 19.91 20.25 19.78 0 500 -0.0
17/12/2021
19.91
 64,500 20.25 20.52 19.54 300 43,700 -1.3
16/12/2021
20.25
 13,900 20.52 20.52 20.25 0 800 -0.0
15/12/2021
20.52
 12,400 20.52 20.52 20.39 300 2,900 -0.1
14/12/2021
20.52
 48,500 20.52 20.66 20.42 0 2,100 -0.1
13/12/2021
20.52
 21,600 20.79 20.83 20.39 1,100 0 0.0
10/12/2021
20.79
 6,900 21.00 21.20 20.56 200 500 -0.0
09/12/2021
21.00
 15,200 21.00 21.00 20.59 2,000 0 0.1
08/12/2021
21.00
 39,500 20.25 21.27 20.42 24,500 300 0.7
07/12/2021
20.25
 39,800 20.18 20.46 20.18 12,800 900 0.4
06/12/2021
20.18
 53,400 20.18 20.46 20.12 24,800 0 0.7
03/12/2021
20.18
 39,400 20.46 20.46 20.12 20,700 1,200 0.6
02/12/2021
20.46
 35,600 20.46 20.59 20.12 19,100 1,100 0.5
01/12/2021
20.46
 40,500 19.91 20.79 20.22 24,600 400 0.7
30/11/2021
19.91
 71,500 20.18 20.52 19.91 22,900 1,300 0.6
29/11/2021
20.18
 91,000 20.25 20.25 18.90 22,000 1,500 0.6
26/11/2021
20.25
 48,900 20.56 20.59 20.22 1,700 1,600 0.0
25/11/2021
20.56
 90,000 20.52 20.56 20.18 700 100 0.0
24/11/2021
20.52
 22,700 20.56 21.27 20.39 3,300 0 0.1
23/11/2021
20.56
 18,400 20.25 20.56 19.91 3,400 700 0.1
22/11/2021
20.25
 63,300 20.73 20.73 20.25 0 3,200 -0.1
19/11/2021
20.73
 95,000 20.93 21.13 20.69 100 100 0
18/11/2021
20.93
 106,600 20.93 21.03 20.79 3,400 3,000 0.0
17/11/2021
20.93
 64,700 21.06 21.47 20.79 3,400 0 0.1
16/11/2021
21.06
 128,500 21.03 21.20 20.76 4,800 700 0.1
15/11/2021
21.03
 143,800 21.27 21.37 20.93 5,300 0 0.2
12/11/2021
21.27
 151,200 20.46 21.27 20.05 7,300 0 0.2
11/11/2021
20.46
 143,500 20.79 20.79 20.22 700 400 0.0
10/11/2021
20.79
 104,600 20.93 20.93 20.73 0 0 0
09/11/2021
20.93
 95,700 21.00 21.74 20.86 3,500 400 0.1
08/11/2021
21.00
 115,200 20.66 21.47 20.66 6,800 32,000 -0.8
05/11/2021
20.66
 77,100 20.62 21.00 20.59 0 0 0
04/11/2021
20.62
 77,700 20.59 20.79 20.25 600 0 0
03/11/2021
20.59
 160,300 20.73 21.16 20.52 0 0 0
02/11/2021
20.73
 181,200 20.69 21.27 20.39 4,900 0 0.2
01/11/2021
20.69
 217,800 20.96 21.81 20.25 3,600 0 0.1
29/10/2021
20.96
 274,900 19.71 21.06 19.78 300 0 0.0
28/10/2021
19.71
 171,200 19.14 19.85 19.04 0 0 0
27/10/2021
19.14
 186,000 19.00 19.24 18.83 3,500 0 0.1
26/10/2021
19.00
 83,200 18.90 19.44 18.77 8,400 0 0.2
25/10/2021
18.90
 134,300 18.43 19.31 18.23 100 10,000 -0.3
22/10/2021
18.43
 86,500 18.43 18.70 18.23 0 100 -0.0
21/10/2021
18.43
 34,900 18.83 18.94 18.36 500 0 0.0
20/10/2021
18.83
 80,500 19.14 19.17 18.63 400 2,900 -0.1
19/10/2021
19.14
 155,600 18.43 19.54 18.09 0 0 0
18/10/2021
18.43
 83,100 18.56 18.56 18.43 100 0 0.0
15/10/2021
18.56
 80,200 18.63 19.24 18.53 0 0 0
14/10/2021
18.63
 90,000 18.63 18.70 18.56 0 0 0
13/10/2021
18.63
 154,100 18.53 18.70 18.46 0 2,000 -0.1
12/10/2021
18.53
 145,700 18.50 18.56 18.29 0 0 0
11/10/2021
18.50
 167,700 18.50 18.83 18.50 100 0 0
08/10/2021
18.50
 89,200 18.50 18.53 18.36 3,500 100 0.1
07/10/2021
18.50
 198,900 18.53 18.90 18.23 0 0 0
06/10/2021
18.53
 204,500 17.55 18.56 17.89 2,000 0 0.1
05/10/2021
17.55
 25,000 17.59 18.06 17.45 8,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |