Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

10.50
0.10
(0.96%)
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
(2026-05-18) 		0.28 2.70% 858,400 100 0
10.23
10.80
10.50
2 tháng
(2026-04-20) 		-0.46 -4.15% 1,549,000 100 0
10.23
11.16
10.50
3 tháng
(2026-03-19) 		-0.18 -1.69% 2,035,800 1,300 0
10.23
11.44
10.50
6 tháng
(2025-12-19) 		-1.02 -8.71% 2,980,200 300 -0.0
10.23
11.91
10.50
12 tháng
(2025-06-23) 		0.97 10.02% 9,975,300 -166,900 -2.6
9.73
13.12
10.50
24 tháng
(2024-06-27) 		-1.03 -8.82% 12,129,761 -131,919 -0.5
8.65
13.12
10.50
36 tháng
(2023-07-03) 		-2.52 -19.06% 34,234,264 -412,819 -7.7
8.65
15.76
10.50
60 tháng
(2021-07-13) 		1.70 18.83% 101,542,529 -126,219 -1.1
6.32
18.06
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2022
15.85
 138,277 15.33 16.09 15.33 0 0 0
11/01/2022
15.90
 177,927 15.90 16.19 15.81 0 0 0
10/01/2022
16.00
 259,808 15.95 16.09 15.85 0 5,300 -0.2
07/01/2022
16.38
 195,720 15.90 16.38 15.66 0 0 0
06/01/2022
16.29
 252,776 16.05 16.38 15.61 0 0 0
05/01/2022
16.29
 99,605 16.00 16.67 15.76 0 0 0
04/01/2022
16.09
 123,618 15.57 16.38 15.57 0 0 0
31/12/2021
15.57
 207,495 15.38 15.57 15.33 0 0 0
30/12/2021
15.38
 72,741 15.23 15.52 15.23 0 0 0
29/12/2021
15.57
 135,251 15.09 15.57 15.09 0 0 0
28/12/2021
15.33
 141,331 15.18 15.33 14.94 0 0 0
27/12/2021
15.33
 91,881 15.33 15.52 14.90 0 0 0
24/12/2021
15.33
 365,610 14.61 15.33 14.61 0 0 0
23/12/2021
14.80
 485,362 14.99 14.99 14.61 0 0 0
22/12/2021
15.14
 217,600 15.04 15.14 14.61 0 0 0
21/12/2021
15.04
 128,129 15.04 15.09 14.70 0 25,600 -0.8
20/12/2021
15.04
 508,407 15.57 15.66 14.37 0 0 0
17/12/2021
15.81
 173,280 16.00 16.05 15.57 0 1,000 -0.0
16/12/2021
16.19
 121,430 16.19 16.52 15.90 5,000 3,300 0.1
15/12/2021
16.19
 139,803 16.72 16.72 15.95 0 0 0
14/12/2021
16.48
 168,524 17.05 17.10 16.38 0 0 0
13/12/2021
17.10
 104,842 17.15 17.43 16.52 0 0 0
10/12/2021
17.20
 139,780 16.86 17.43 16.52 0 0 0
09/12/2021
17.43
 171,642 16.29 17.43 16.29 0 0 0
08/12/2021
17.24
 375,988 16.29 17.77 16.29 0 0 0
07/12/2021
16.72
 408,210 16.14 16.72 15.33 0 0 0
06/12/2021
15.57
 324,520 14.56 17.20 14.56 0 0 0
03/12/2021
16.91
 445,031 17.77 17.96 16.33 0 100 -0.0
02/12/2021
17.82
 211,676 18.01 18.63 16.52 15,100 0 0.6
01/12/2021
18.06
 269,831 17.82 18.39 16.52 0 0 0
30/11/2021
17.82
 552,217 17.72 19.16 16.52 0 0 0
29/11/2021
17.72
 322,555 16.38 18.11 16.38 15,000 0 0.5
26/11/2021
17.82
 345,599 17.91 18.15 17.72 100 0 0.0
25/11/2021
17.96
 459,066 17.24 18.20 17.24 0 0 0
24/11/2021
17.39
 389,993 16.86 18.11 16.86 0 0 0
23/11/2021
17.39
 454,055 16.76 17.43 15.81 0 0 0
22/11/2021
16.76
 631,590 18.06 18.06 16.33 0 0 0
19/11/2021
18.06
 1,266,209 18.68 19.59 17.15 0 15,000 -0.6
18/11/2021
17.20
 506,568 17.00 17.20 16.52 0 300 -0.0
17/11/2021
15.52
 1,776,403 13.51 15.52 13.51 0 5,600 -0.2
16/11/2021
13.65
 540,628 13.46 13.65 13.32 0 500 -0.0
15/11/2021
13.51
 500,322 13.32 13.89 13.32 100 32,300 -0.9
12/11/2021
13.36
 312,452 13.41 13.46 13.08 642 6,600 -0.2
11/11/2021
13.41
 531,613 12.98 13.79 12.98 400 200 0.0
10/11/2021
12.93
 861,124 12.41 13.27 12.31 10,500 0 0.3
09/11/2021
12.41
 651,452 12.21 12.55 12.17 100 100 -0
08/11/2021
12.17
 476,354 11.54 12.45 10.30 500 0 0.0
05/11/2021
12.31
 580,067 10.78 12.69 10.78 0 0 0
04/11/2021
12.26
 208,997 12.60 12.69 12.21 1,200 0 0.0
03/11/2021
12.45
 985,438 11.83 12.93 11.83 36,800 0 1.0
02/11/2021
11.83
 754,571 11.45 11.93 9.72 100 0 0.0
01/11/2021
11.45
 300,421 10.06 11.59 10.06 0 0 0
29/10/2021
11.40
 459,156 9.96 11.97 9.96 0 0 0
28/10/2021
11.35
 212,515 9.82 11.59 9.82 0 0 0
27/10/2021
11.35
 171,810 11.06 11.50 9.77 0 0 0
26/10/2021
11.45
 196,945 12.21 12.74 11.02 0 0 0
25/10/2021
11.16
 450,509 11.30 11.64 10.97 0 0 0
22/10/2021
11.40
 157,548 11.83 11.83 11.40 0 0 0
21/10/2021
11.73
 467,726 11.26 11.97 11.26 0 0 0
20/10/2021
11.26
 580,888 10.92 11.59 9.34 0 0 0
19/10/2021
11.02
 66,834 11.02 11.06 9.44 0 0 0
18/10/2021
11.02
 89,887 10.87 11.16 10.87 0 0 0
15/10/2021
11.11
 130,148 11.16 11.26 11.06 0 0 0
14/10/2021
11.11
 227,372 11.02 11.35 10.87 0 0 0
13/10/2021
11.16
 90,600 11.26 11.26 10.92 0 0 0
12/10/2021
11.21
 187,216 11.02 11.30 9.29 0 0 0
11/10/2021
11.02
 111,356 10.82 11.02 10.73 0 0 0
08/10/2021
10.82
 109,215 10.73 11.11 10.73 0 0 0
07/10/2021
10.92
 60,067 10.73 11.02 10.73 0 0 0
06/10/2021
10.92
 96,142 11.02 11.02 10.68 0 0 0
05/10/2021
10.73
 149,518 10.78 10.78 10.59 0 0 0
04/10/2021
10.73
 123,980 11.02 11.02 10.68 100 0 0.0
01/10/2021
10.97
 98,151 11.40 11.40 10.87 0 0 0
30/09/2021
11.06
 82,700 11.21 11.21 11.02 0 0 0
29/09/2021
11.16
 66,775 11.11 11.21 11.02 0 0 0
28/09/2021
11.11
 116,287 11.02 11.11 10.87 0 0 0
27/09/2021
11.02
 96,136 11.54 11.54 11.02 0 0 0
24/09/2021
11.54
 82,740 11.59 11.97 11.50 0 0 0
23/09/2021
11.64
 218,798 11.30 12.45 11.21 0 11,500 -0.3
22/09/2021
11.35
 134,406 11.54 11.54 11.11 0 200 -0.0
21/09/2021
11.54
 197,393 11.73 11.73 11.02 0 100 -0.0
20/09/2021
11.73
 141,770 12.02 12.02 11.69 200 0 0.0
17/09/2021
11.93
 337,463 12.12 12.45 11.93 200 35,000 -0.9
16/09/2021
12.07
 967,846 11.02 12.21 10.92 0 30,000 -0.7
15/09/2021
11.02
 174,527 10.54 11.02 10.49 4,500 0 0.1
14/09/2021
10.78
 136,957 10.87 10.97 10.68 6,000 0 0.1
13/09/2021
10.97
 284,016 11.06 11.06 10.82 30,000 0 0.7
10/09/2021
11.06
 257,699 11.11 11.26 11.02 0 0 0
09/09/2021
11.11
 150,586 11.02 11.21 10.78 0 0 0
08/09/2021
10.97
 217,613 11.11 11.73 10.97 0 20,600 -0.5
07/09/2021
10.97
 258,043 10.68 11.26 10.63 5,000 0 0.1
06/09/2021
10.68
 242,604 10.35 10.68 10.20 0 0 0
01/09/2021
10.30
 117,995 10.44 10.44 10.30 0 0 0
31/08/2021
10.44
 98,948 10.39 10.68 10.35 0 0 0
30/08/2021
10.44
 215,410 10.39 10.49 10.30 0 10,900 -0.2
27/08/2021
10.54
 72,400 9.87 10.54 9.87 0 100 -0.0
26/08/2021
10.49
 84,836 10.92 10.92 10.49 500 0 0.0
25/08/2021
10.39
 59,154 10.35 10.54 10.35 0 0 0
24/08/2021
10.44
 83,861 10.44 10.54 10.20 0 0 0
23/08/2021
10.44
 194,810 10.78 10.92 10.30 14,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |