Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

11.70
0.10
(0.86%)
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
(2026-04-01) 		-0.40 -3.31% 616,300 0 0
11.70
12.30
11.70
2 tháng
(2026-03-02) 		-0.60 -4.88% 909,800 1,200 0
11
12.40
11.70
3 tháng
(2026-02-02) 		-0.70 -5.65% 1,241,000 1,200 0
11
12.80
11.70
6 tháng
(2025-11-03) 		-1.30 -10% 2,277,100 200 -0.0
11
13.10
11.70
12 tháng
(2025-05-06) 		1.17 11.09% 9,110,000 -265,700 -2.6
10.30
14.10
11.70
24 tháng
(2024-05-13) 		-0.99 -7.78% 11,236,089 -124,219 -0.4
9.30
14.10
11.70
36 tháng
(2023-05-17) 		-2.77 -19.14% 39,480,204 -416,419 -7.9
9.30
16.94
11.70
60 tháng
(2021-05-27) 		2.23 23.49% 115,397,766 -210,219 -2.7
6.80
19.41
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
19.15
 345,599 19.26 19.51 19.05 100 0 0.0
25/11/2021
19.31
 459,066 18.54 19.57 18.54 0 0 0
24/11/2021
18.69
 389,993 18.12 19.46 18.12 0 0 0
23/11/2021
18.69
 454,055 18.02 18.74 16.99 0 0 0
22/11/2021
18.02
 631,590 19.41 19.41 17.56 0 0 0
19/11/2021
19.41
 1,266,209 20.08 21.06 18.43 0 15,000 -0.6
18/11/2021
18.48
 506,568 18.28 18.48 17.76 0 300 -0.0
17/11/2021
16.68
 1,776,403 14.52 16.68 14.52 0 5,600 -0.2
16/11/2021
14.67
 540,628 14.47 14.67 14.31 0 500 -0.0
15/11/2021
14.52
 500,322 14.31 14.93 14.31 100 32,300 -0.9
12/11/2021
14.37
 312,452 14.42 14.47 14.06 642 6,600 -0.2
11/11/2021
14.42
 531,613 13.95 14.83 13.95 400 200 0.0
10/11/2021
13.90
 861,124 13.34 14.26 13.23 10,500 0 0.3
09/11/2021
13.34
 651,452 13.13 13.49 13.08 100 100 -0
08/11/2021
13.08
 476,354 12.41 13.39 11.07 500 0 0.0
05/11/2021
13.23
 580,067 11.59 13.64 11.59 0 0 0
04/11/2021
13.18
 208,997 13.54 13.64 13.13 1,200 0 0.0
03/11/2021
13.39
 985,438 12.72 13.90 12.72 36,800 0 1.0
02/11/2021
12.72
 754,571 12.31 12.82 10.45 100 0 0.0
01/11/2021
12.31
 300,421 10.81 12.46 10.81 0 0 0
29/10/2021
12.25
 459,156 10.71 12.87 10.71 0 0 0
28/10/2021
12.20
 212,515 10.56 12.46 10.56 0 0 0
27/10/2021
12.20
 171,810 11.89 12.36 10.50 0 0 0
26/10/2021
12.31
 196,945 13.13 13.70 11.84 0 0 0
25/10/2021
12.00
 450,509 12.15 12.51 11.79 0 0 0
22/10/2021
12.25
 157,548 12.72 12.72 12.25 0 0 0
21/10/2021
12.62
 467,726 12.10 12.87 12.10 0 0 0
20/10/2021
12.10
 580,888 11.74 12.46 10.04 0 0 0
19/10/2021
11.84
 66,834 11.84 11.89 10.14 0 0 0
18/10/2021
11.84
 89,887 11.69 12.00 11.69 0 0 0
15/10/2021
11.95
 130,148 12.00 12.10 11.89 0 0 0
14/10/2021
11.95
 227,372 11.84 12.20 11.69 0 0 0
13/10/2021
12.00
 90,600 12.10 12.10 11.74 0 0 0
12/10/2021
12.05
 187,216 11.84 12.15 9.99 0 0 0
11/10/2021
11.84
 111,356 11.64 11.84 11.53 0 0 0
08/10/2021
11.64
 109,215 11.53 11.95 11.53 0 0 0
07/10/2021
11.74
 60,067 11.53 11.84 11.53 0 0 0
06/10/2021
11.74
 96,142 11.84 11.84 11.48 0 0 0
05/10/2021
11.53
 149,518 11.59 11.59 11.38 0 0 0
04/10/2021
11.53
 123,980 11.84 11.84 11.48 100 0 0.0
01/10/2021
11.79
 98,151 12.25 12.25 11.69 0 0 0
30/09/2021
11.89
 82,700 12.05 12.05 11.84 0 0 0
29/09/2021
12.00
 66,775 11.95 12.05 11.84 0 0 0
28/09/2021
11.95
 116,287 11.84 11.95 11.69 0 0 0
27/09/2021
11.84
 96,136 12.41 12.41 11.84 0 0 0
24/09/2021
12.41
 82,740 12.46 12.87 12.36 0 0 0
23/09/2021
12.51
 218,798 12.15 13.39 12.05 0 11,500 -0.3
22/09/2021
12.20
 134,406 12.41 12.41 11.95 0 200 -0.0
21/09/2021
12.41
 197,393 12.62 12.62 11.84 0 100 -0.0
20/09/2021
12.62
 141,770 12.92 12.92 12.56 200 0 0.0
17/09/2021
12.82
 337,463 13.03 13.39 12.82 200 35,000 -0.9
16/09/2021
12.98
 967,846 11.84 13.13 11.74 0 30,000 -0.7
15/09/2021
11.84
 174,527 11.33 11.84 11.28 4,500 0 0.1
14/09/2021
11.59
 136,957 11.69 11.79 11.48 6,000 0 0.1
13/09/2021
11.79
 284,016 11.89 11.89 11.64 30,000 0 0.7
10/09/2021
11.89
 257,699 11.95 12.10 11.84 0 0 0
09/09/2021
11.95
 150,586 11.84 12.05 11.59 0 0 0
08/09/2021
11.79
 217,613 11.95 12.62 11.79 0 20,600 -0.5
07/09/2021
11.79
 258,043 11.48 12.10 11.43 5,000 0 0.1
06/09/2021
11.48
 242,604 11.12 11.48 10.97 0 0 0
01/09/2021
11.07
 117,995 11.22 11.22 11.07 0 0 0
31/08/2021
11.22
 98,948 11.17 11.48 11.12 0 0 0
30/08/2021
11.22
 215,410 11.17 11.28 11.07 0 10,900 -0.2
27/08/2021
11.33
 72,400 10.61 11.33 10.61 0 100 -0.0
26/08/2021
11.28
 84,836 11.74 11.74 11.28 500 0 0.0
25/08/2021
11.17
 59,154 11.12 11.33 11.12 0 0 0
24/08/2021
11.22
 83,861 11.22 11.33 10.97 0 0 0
23/08/2021
11.22
 194,810 11.59 11.74 11.07 14,900 0 0.3
20/08/2021
11.59
 353,367 12.20 12.36 10.50 1,800 0 0.0
19/08/2021
12.31
 183,940 12.36 12.36 12.10 32,000 0 0.8
18/08/2021
12.36
 191,879 12.62 12.62 12.25 0 0 0
17/08/2021
12.62
 119,500 12.87 13.13 12.46 0 0 0
16/08/2021
12.87
 146,898 12.25 12.87 12.20 0 3,500 -0.1
13/08/2021
12.41
 400,179 12.36 12.72 11.84 0 0 0
12/08/2021
12.62
 367,499 12.98 13.23 11.84 0 0 0
11/08/2021
13.34
 622,599 13.28 13.90 12.87 0 0 0
10/08/2021
13.28
 385,817 12.92 13.64 12.92 3,500 0 0.1
09/08/2021
12.92
 734,883 11.84 13.13 11.84 0 0 0
06/08/2021
11.84
 609,129 10.45 11.84 10.45 0 0 0
05/08/2021
10.50
 179,164 10.40 10.56 9.89 0 0 0
04/08/2021
10.45
 200,774 10.40 10.45 10.35 0 0 0
03/08/2021
10.45
 133,078 10.25 10.61 10.20 0 0 0
02/08/2021
10.25
 160,655 10.45 10.45 10.20 100 0 0.0
30/07/2021
10.40
 129,043 9.94 10.81 9.94 0 0 0
29/07/2021
9.94
 176,040 9.58 9.94 9.58 0 0 0
28/07/2021
9.58
 36,689 9.63 9.73 9.47 0 0 0
27/07/2021
9.63
 39,884 9.63 9.78 9.63 0 0 0
26/07/2021
9.58
 49,176 9.58 9.68 9.37 0 0 0
23/07/2021
9.63
 87,084 9.68 9.68 9.47 0 0 0
22/07/2021
9.68
 73,828 9.37 9.78 9.32 0 0 0
21/07/2021
9.58
 69,849 9.73 9.78 9.53 0 0 0
20/07/2021
9.63
 156,731 9.42 9.63 9.17 10,000 0 0.2
19/07/2021
9.32
 223,576 10.04 10.04 9.27 0 0 0
16/07/2021
10.04
 148,190 9.99 10.50 9.99 0 0 0
15/07/2021
10.14
 128,662 10.09 10.25 9.83 0 0 0
14/07/2021
10.04
 255,932 10.25 10.25 9.22 0 0 0
13/07/2021
9.68
 762,765 9.78 10.14 8.80 0 0 0
12/07/2021
9.78
 465,517 10.86 11.43 9.68 0 0 0
09/07/2021
11.43
 427,323 10.86 11.69 10.86 0 0 0
08/07/2021
11.79
 150,289 11.84 12.25 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |