Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.30
-0.15
(-0.77%)
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
(2025-12-29) 		0.15 0.78% 174,200 4,500 0.1
19
20
19.30
2 tháng
(2025-12-01) 		-1.25 -6.04% 294,000 -5,700 -0.1
18.70
22
19.30
3 tháng
(2025-10-30) 		-0.50 -2.51% 360,700 -4,100 -0.1
18.70
22
19.30
6 tháng
(2025-08-01) 		-0.95 -4.66% 875,000 14,000 0.3
18.70
22
19.30
12 tháng
(2025-02-03) 		-2.73 -12.32% 1,750,800 -16,900 -0.2
18.70
26.18
19.30
24 tháng
(2024-02-15) 		-0.98 -4.80% 2,382,100 -99,887 -2.2
18.70
26.18
19.30
36 tháng
(2023-02-13) 		-4.61 -19.17% 2,815,100 -168,172 -3.9
18.70
26.18
19.30
60 tháng
(2021-02-23) 		6.41 49.18% 15,739,700 -283,334 -9.1
13.03
31.14
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |