Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.80
-0.20
(-1%)
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
(2025-11-05) 		0.05 0.25% 64,700 -400 -0.0
19.50
20.70
19.80
2 tháng
(2025-10-06) 		-0.35 -1.72% 234,700 -4,800 -0.1
19.50
20.70
19.80
3 tháng
(2025-09-08) 		-0.10 -0.50% 311,300 16,100 0.3
19.50
20.70
19.80
6 tháng
(2025-06-09) 		-0.50 -2.44% 986,200 15,500 0.3
19.50
20.95
19.80
12 tháng
(2024-12-10) 		-1.71 -7.86% 1,495,800 -12,970 -0.2
19.50
26.18
19.80
24 tháng
(2023-12-18) 		-1.16 -5.47% 2,107,200 -91,487 -2.0
19.50
26.18
19.80
36 tháng
(2022-12-21) 		-2.70 -11.89% 2,562,900 -161,272 -3.6
19.50
26.18
19.80
60 tháng
(2020-12-31) 		5.52 38.16% 15,687,320 -326,014 -9.9
12.77
31.14
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2021
17.59
 7,500 17.62 18.09 17.55 3,000 2,000 0.0
01/10/2021
17.62
 45,600 17.72 17.75 17.21 104,570 103,470 0.0
30/09/2021
17.72
 7,400 18.23 18.23 17.72 500 1,000 -0.0
29/09/2021
18.23
 25,700 18.36 18.36 18.02 0 800 -0.0
28/09/2021
18.36
 7,300 18.36 18.36 17.08 0 0 0
27/09/2021
18.36
 99,000 18.43 19.24 17.28 0 9,100 -0.2
24/09/2021
18.43
 11,300 17.96 18.43 18.40 7,500 0 0.2
23/09/2021
17.96
 59,900 18.23 19.24 17.96 8,200 0 0.2
22/09/2021
18.23
 101,700 17.62 18.23 17.55 0 300 -0.0
21/09/2021
17.62
 13,600 17.89 17.89 16.91 0 0 0
20/09/2021
17.89
 75,400 16.88 18.02 16.88 0 0 0
17/09/2021
16.88
 18,100 16.88 16.88 16.47 500 1,000 -0.0
16/09/2021
16.88
 91,600 16.34 16.94 16.20 200 0 0.0
15/09/2021
16.34
 34,900 16.40 16.54 16.34 1,500 10,000 -0.2
14/09/2021
16.40
 24,200 16.40 16.47 16.40 100 0 0.0
13/09/2021
16.40
 26,900 16.54 16.61 16.34 0 0 0
10/09/2021
16.54
 12,900 16.34 16.88 16.34 0 0 0
09/09/2021
16.34
 11,700 16.20 16.67 16.34 3,600 3,600 -0.0
08/09/2021
16.20
 4,300 16.20 16.74 16.07 0 0 0
07/09/2021
16.20
 40,300 16.67 16.67 16.20 0 0 0
06/09/2021
16.67
 83,300 16.88 16.88 16.34 4,600 0 0.1
01/09/2021
16.88
 89,100 17.18 17.55 16.88 0 0 0
31/08/2021
17.18
 62,300 17.21 17.55 16.20 0 3,500 -0.1
30/08/2021
17.21
 120,900 16.27 17.21 16.27 5,000 26,000 -0.5
27/08/2021
16.27
 41,500 16.13 16.54 16.13 0 0 0
26/08/2021
16.13
 4,600 15.53 16.20 15.56 2,400 0 0.1
25/08/2021
15.53
 21,000 15.53 15.53 14.58 0 19,600 -0.4
24/08/2021
15.53
 300 15.53 15.53 15.53 0 300 -0.0
23/08/2021
15.53
 21,300 16.20 16.20 15.39 16,200 100 0.4
20/08/2021
16.20
 10,800 16.20 16.20 16.20 10,800 0 0.3
19/08/2021
16.20
 1,900 16.20 16.20 16.20 0 0 0
18/08/2021
16.20
 6,000 16.20 16.20 16.20 6,000 0 0.1
17/08/2021
16.20
 9,000 15.53 16.20 15.56 8,400 0 0.2
16/08/2021
15.53
 4,700 14.85 15.53 15.53 0 0 0
13/08/2021
14.85
 17,300 15.86 15.86 14.85 0 17,000 0
12/08/2021
15.86
 3,800 15.86 16.20 15.86 3,800 0 0.1
11/08/2021
15.86
 12,700 16.88 16.88 15.86 10,000 0 0.2
10/08/2021
16.88
 1,600 15.86 16.88 14.89 0 0 0
09/08/2021
15.86
 4,700 15.43 15.86 15.39 500 0 0.0
06/08/2021
15.43
 9,700 16.20 16.20 15.39 0 5,600 -0.1
05/08/2021
16.20
 12,300 16.20 16.20 16.20 0 0 0
04/08/2021
16.20
 700 17.15 17.15 16.20 0 0 0
03/08/2021
17.15
 1,900 17.21 17.21 17.15 0 0 0
02/08/2021
17.21
 24,200 17.21 17.21 16.03 100 18,700 -0.4
30/07/2021
17.21
 3,200 17.35 17.35 16.20 0 0 0
29/07/2021
17.35
 4,100 17.48 17.48 16.27 400 0 0.0
28/07/2021
17.48
 600 17.18 18.23 17.48 400 0 0.0
27/07/2021
17.18
 49,300 16.07 17.18 16.20 400 0 0.0
26/07/2021
16.07
 58,700 15.02 16.07 15.05 500 9,400 -0.2
23/07/2021
15.02
 54,700 14.04 15.02 14.04 0 0 0
22/07/2021
14.04
 4,500 13.50 14.04 13.84 0 0 0
21/07/2021
13.50
 0 13.50 13.50 13.50 0 0 0
20/07/2021
13.50
 200 13.50 13.50 13.50 0 0 0
19/07/2021
13.50
 6,600 13.84 13.84 13.50 0 0 0
16/07/2021
13.84
 100 13.50 13.84 13.84 0 0 0
15/07/2021
13.50
 1,500 13.50 13.50 13.50 0 0 0
14/07/2021
13.50
 600 13.64 13.64 13.50 0 0 0
13/07/2021
13.64
 3,000 13.64 13.64 13.64 3,000 0 0.1
12/07/2021
13.64
 3,800 13.84 13.84 13.37 3,100 0 0.1
09/07/2021
13.84
 3,300 13.50 13.84 13.50 100 0 0.0
08/07/2021
13.50
 2,000 13.50 13.50 13.50 0 0 0
07/07/2021
13.50
 7,500 13.84 13.84 13.50 0 0 0
06/07/2021
13.84
 2,900 13.84 13.84 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |