Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

9.50
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
(2026-08-18) 		-0.20 -2.04% 283,700 0 0
9.50
12.60
9.50
2 tháng
(2026-07-20) 		-0.50 -4.95% 885,600 0 0
9.30
12.60
9.50
3 tháng
(2026-06-19) 		-1.10 -10.28% 1,570,100 0 0
9.30
12.60
9.50
6 tháng
(2026-03-23) 		-1.19 -11.03% 3,688,700 0 0
8.93
12.60
9.50
12 tháng
(2025-09-22) 		-1.90 -16.53% 6,939,200 0 0
8.93
13.12
9.50
24 tháng
(2024-09-27) 		-2 -17.25% 13,446,314 0 0
6.44
18.71
9.50
36 tháng
(2023-10-03) 		-3.43 -26.31% 18,591,674 0 0
4.60
18.71
9.50
60 tháng
(2021-10-13) 		-1.56 -13.98% 78,117,794 -11,400 -0.4
4.60
18.71
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
8.86
 25,600 9.29 9.29 8.57 0 0 0
24/06/2022
9.00
 4,800 9.53 9.53 8.62 0 0 0
23/06/2022
8.57
 1,800 8.57 8.57 8.57 0 0 0
22/06/2022
8.29
 3,988 9.39 9.39 8.00 0 0 0
21/06/2022
8.72
 26,800 8.48 8.77 7.66 0 0 0
20/06/2022
8.77
 10,909 9.10 9.10 8.62 0 0 0
17/06/2022
8.53
 11,318 8.48 9.10 8.48 0 0 0
16/06/2022
9.05
 73,300 8.86 9.53 8.62 0 0 0
15/06/2022
9.10
 15,100 9.34 9.39 9.05 0 0 0
14/06/2022
9.58
 27,500 9.53 9.58 9.39 0 0 0
13/06/2022
9.34
 9,200 9.77 10.06 9.34 0 0 0
10/06/2022
10.11
 23,249 10.11 10.30 9.96 0 0 0
09/06/2022
10.11
 16,600 10.44 10.49 10.11 0 0 0
08/06/2022
10.06
 7,737 10.54 10.54 9.82 0 0 0
07/06/2022
9.72
 23,964 10.49 10.49 9.72 0 0 0
06/06/2022
10.06
 23,000 10.06 10.49 9.72 0 0 0
03/06/2022
10.44
 13,141 10.54 10.54 10.06 0 100 -0.0
02/06/2022
10.54
 34,430 10.78 10.82 10.54 0 0 0
01/06/2022
10.82
 21,300 10.78 11.02 10.78 0 0 0
31/05/2022
11.02
 23,022 11.11 11.11 10.68 0 0 0
30/05/2022
11.26
 11,068 10.82 11.26 10.82 0 0 0
27/05/2022
11.21
 68,502 13.08 13.08 10.87 100 0 0.0
26/05/2022
11.64
 57,138 13.36 13.36 11.21 0 0 0
25/05/2022
12.36
 46,150 13.89 13.89 11.40 0 0 0
24/05/2022
11.97
 118,341 14.51 14.51 11.35 0 0 0
23/05/2022
11.35
 60,737 10.97 12.98 10.97 0 0 0
20/05/2022
10.97
 90,100 11.73 12.17 10.87 0 0 0
19/05/2022
11.40
 19,904 11.88 12.41 10.92 0 0 0
18/05/2022
10.78
 22,107 10.25 11.11 10.25 0 0 0
17/05/2022
10.82
 166,478 9.10 10.87 9.10 0 0 0
16/05/2022
9.77
 37,053 8.67 11.50 8.67 0 0 0
13/05/2022
9.77
 103,700 10.97 10.97 9.77 0 0 0
12/05/2022
11.06
 15,701 11.97 11.97 11.06 0 0 0
11/05/2022
11.97
 16,650 11.50 11.97 11.11 0 0 0
10/05/2022
11.26
 23,608 11.54 11.54 10.78 0 0 0
09/05/2022
10.87
 75,220 12.21 12.79 10.87 0 0 0
06/05/2022
12.69
 25,558 13.03 13.03 12.69 0 0 0
05/05/2022
13.17
 54,200 13.84 13.84 12.93 0 0 0
04/05/2022
13.41
 32,500 12.74 13.89 12.74 0 0 0
29/04/2022
13.70
 31,700 13.70 13.89 13.65 0 0 0
28/04/2022
13.84
 13,037 13.89 13.89 13.65 0 0 0
27/04/2022
13.79
 2,810 14.37 14.37 13.46 0 0 0
26/04/2022
14.23
 20,500 14.27 14.56 12.69 0 0 0
25/04/2022
13.79
 44,005 14.75 14.75 13.79 0 0 0
22/04/2022
14.56
 12,421 14.75 14.80 14.56 0 0 0
21/04/2022
14.61
 39,161 14.85 14.85 14.61 0 0 0
20/04/2022
14.70
 57,080 14.37 14.94 14.37 0 0 0
19/04/2022
14.61
 69,603 14.70 14.85 12.60 0 0 0
18/04/2022
14.99
 40,000 15.04 15.04 14.66 0 0 0
15/04/2022
15.04
 36,300 15.42 15.61 14.90 0 0 0
14/04/2022
15.42
 21,499 15.57 15.81 15.28 0 0 0
13/04/2022
15.42
 18,976 16.19 16.19 15.33 0 0 0
12/04/2022
15.66
 502,820 15.61 17.10 15.57 0 0 0
08/04/2022
15.81
 232,048 15.57 15.81 15.18 0 0 0
07/04/2022
15.61
 242,895 15.28 15.61 15.14 0 0 0
06/04/2022
14.94
 195,552 15.09 15.71 14.90 0 100 -0.0
05/04/2022
15.09
 87,982 14.85 15.14 14.75 0 0 0
04/04/2022
14.70
 63,213 14.61 14.80 14.47 0 0 0
01/04/2022
14.56
 28,636 14.61 14.61 14.42 100 0 0.0
31/03/2022
14.42
 28,460 14.42 14.61 14.42 0 0 0
30/03/2022
14.66
 85,680 14.61 14.66 14.37 0 0 0
29/03/2022
14.70
 99,080 15.18 15.18 14.37 0 0 0
28/03/2022
14.75
 35,290 14.90 15.33 14.51 0 0 0
25/03/2022
15.04
 20,233 15.04 15.04 14.85 0 0 0
24/03/2022
15.09
 12,590 15.33 15.33 14.94 0 0 0
23/03/2022
15.04
 153,805 14.75 16.05 14.75 0 0 0
22/03/2022
14.80
 141,389 14.75 14.85 14.70 0 0 0
21/03/2022
14.70
 124,618 14.80 14.80 14.70 0 0 0
18/03/2022
14.80
 39,252 15.04 15.04 14.66 0 0 0
17/03/2022
14.66
 77,732 14.80 14.80 14.61 0 0 0
16/03/2022
14.70
 63,026 14.42 14.70 14.37 0 0 0
15/03/2022
14.47
 46,496 14.47 14.51 14.37 100 0 0.0
14/03/2022
14.56
 22,930 14.66 14.85 14.37 0 0 0
11/03/2022
14.66
 25,870 14.75 14.75 14.42 0 0 0
10/03/2022
14.51
 24,842 14.70 14.70 14.47 0 0 0
09/03/2022
14.47
 41,135 14.56 15.04 14.42 0 0 0
08/03/2022
14.42
 72,375 14.85 14.85 14.37 0 0 0
07/03/2022
14.99
 51,268 14.85 15.33 14.56 0 0 0
04/03/2022
15.09
 128,041 15.18 15.28 14.85 0 0 0
03/03/2022
15.33
 39,062 15.09 15.71 15.09 0 0 0
02/03/2022
15.09
 76,259 15.38 15.38 15.09 0 0 0
01/03/2022
15.57
 68,990 15.81 15.81 15.33 0 0 0
28/02/2022
15.71
 39,281 16.24 16.24 15.42 0 0 0
25/02/2022
16.05
 45,478 16.09 16.14 15.85 0 0 0
24/02/2022
16.29
 238,034 16.09 16.48 15.95 0 0 0
23/02/2022
16.19
 59,454 16.14 16.29 16.05 0 0 0
22/02/2022
16.24
 165,693 15.85 16.76 15.85 0 0 0
21/02/2022
15.95
 272,187 15.33 16.29 15.33 0 0 0
18/02/2022
16.00
 254,709 16.00 16.29 14.85 0 0 0
17/02/2022
15.95
 64,051 16.24 16.29 15.81 0 0 0
16/02/2022
16.33
 228,821 16.05 16.52 15.57 0 0 0
15/02/2022
15.81
 105,571 15.81 15.95 15.61 0 0 0
14/02/2022
16.00
 650,675 15.42 16.05 15.33 0 0 0
11/02/2022
15.42
 352,899 15.38 15.81 15.33 0 0 0
10/02/2022
15.81
 144,795 14.61 15.81 14.61 0 0 0
09/02/2022
14.80
 36,728 14.85 14.85 14.47 0 0 0
08/02/2022
14.70
 16,056 14.85 15.04 14.70 0 0 0
07/02/2022
14.94
 37,412 14.47 15.09 14.18 0 0 0
28/01/2022
14.42
 37,493 14.37 14.70 14.13 0 0 0
27/01/2022
14.13
 55,219 14.18 14.18 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |