Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

18
-0.40
(-2.17%)
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
(2026-05-20) 		0.59 3.30% 17,800 1,300 0
17.81
18.65
18
2 tháng
(2026-04-20) 		0.03 0.14% 76,300 3,100 0
17.34
18.65
18
3 tháng
(2026-03-23) 		0.12 0.65% 89,400 2,875 0
17.34
18.75
18
6 tháng
(2025-12-22) 		-0.82 -4.26% 355,300 14,475 0.2
17.34
19.22
18
12 tháng
(2025-06-24) 		-1.10 -5.64% 1,394,600 17,175 0.3
17.34
20.62
18
24 tháng
(2024-07-01) 		-3.02 -14.10% 2,244,600 -25,288 -0.5
17.34
24.54
18
36 tháng
(2023-07-05) 		-4.50 -19.65% 2,717,200 -114,812 -2.6
17.34
24.54
18
60 tháng
(2021-07-15) 		5.74 45.37% 15,614,200 -316,659 -9.8
12.66
29.19
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2022
18.67
 40,100 18.48 18.67 18.35 0 8,200 -0.2
05/01/2022
18.48
 16,000 18.48 18.67 18.42 0 3,900 -0.1
04/01/2022
18.48
 11,100 18.45 18.73 18.45 3,000 3,100 -0.0
31/12/2021
18.45
 10,200 18.45 18.73 18.42 0 500 -0.0
30/12/2021
18.45
 9,600 18.42 18.48 18.35 0 0 0
29/12/2021
18.42
 10,600 18.48 18.48 18.29 1,300 0 0.0
28/12/2021
18.48
 4,300 18.48 18.54 18.35 100 0 0.0
27/12/2021
18.48
 13,100 18.48 18.67 18.35 4,100 0 0.1
24/12/2021
18.48
 15,200 18.48 18.95 17.47 0 0 0
23/12/2021
18.48
 16,400 18.73 18.73 18.04 0 1,200 -0.0
22/12/2021
18.73
 12,000 18.80 18.80 18.35 0 500 -0.0
21/12/2021
18.80
 39,600 18.73 18.83 18.61 0 500 -0.0
20/12/2021
18.73
 21,300 18.67 18.99 18.54 0 500 -0.0
17/12/2021
18.67
 64,500 18.99 19.24 18.32 300 43,700 -1.3
16/12/2021
18.99
 13,900 19.24 19.24 18.99 0 800 -0.0
15/12/2021
19.24
 12,400 19.24 19.24 19.11 300 2,900 -0.1
14/12/2021
19.24
 48,500 19.24 19.37 19.14 0 2,100 -0.1
13/12/2021
19.24
 21,600 19.49 19.52 19.11 1,100 0 0.0
10/12/2021
19.49
 6,900 19.68 19.87 19.27 200 500 -0.0
09/12/2021
19.68
 15,200 19.68 19.68 19.30 2,000 0 0.1
08/12/2021
19.68
 39,500 18.99 19.94 19.14 24,500 300 0.7
07/12/2021
18.99
 39,800 18.92 19.18 18.92 12,800 900 0.4
06/12/2021
18.92
 53,400 18.92 19.18 18.86 24,800 0 0.7
03/12/2021
18.92
 39,400 19.18 19.18 18.86 20,700 1,200 0.6
02/12/2021
19.18
 35,600 19.18 19.30 18.86 19,100 1,100 0.5
01/12/2021
19.18
 40,500 18.67 19.49 18.95 24,600 400 0.7
30/11/2021
18.67
 71,500 18.92 19.24 18.67 22,900 1,300 0.6
29/11/2021
18.92
 91,000 18.99 18.99 17.72 22,000 1,500 0.6
26/11/2021
18.99
 48,900 19.27 19.30 18.95 1,700 1,600 0.0
25/11/2021
19.27
 90,000 19.24 19.27 18.92 700 100 0.0
24/11/2021
19.24
 22,700 19.27 19.94 19.11 3,300 0 0.1
23/11/2021
19.27
 18,400 18.99 19.27 18.67 3,400 700 0.1
22/11/2021
18.99
 63,300 19.43 19.43 18.99 0 3,200 -0.1
19/11/2021
19.43
 95,000 19.62 19.81 19.40 100 100 0
18/11/2021
19.62
 106,600 19.62 19.71 19.49 3,400 3,000 0.0
17/11/2021
19.62
 64,700 19.75 20.13 19.49 3,400 0 0.1
16/11/2021
19.75
 128,500 19.71 19.87 19.46 4,800 700 0.1
15/11/2021
19.71
 143,800 19.94 20.03 19.62 5,300 0 0.2
12/11/2021
19.94
 151,200 19.18 19.94 18.80 7,300 0 0.2
11/11/2021
19.18
 143,500 19.49 19.49 18.95 700 400 0.0
10/11/2021
19.49
 104,600 19.62 19.62 19.43 0 0 0
09/11/2021
19.62
 95,700 19.68 20.38 19.56 3,500 400 0.1
08/11/2021
19.68
 115,200 19.37 20.13 19.37 6,800 32,000 -0.8
05/11/2021
19.37
 77,100 19.33 19.68 19.30 0 0 0
04/11/2021
19.33
 77,700 19.30 19.49 18.99 600 0 0
03/11/2021
19.30
 160,300 19.43 19.84 19.24 0 0 0
02/11/2021
19.43
 181,200 19.40 19.94 19.11 4,900 0 0.2
01/11/2021
19.40
 217,800 19.65 20.44 18.99 3,600 0 0.1
29/10/2021
19.65
 274,900 18.48 19.75 18.54 300 0 0.0
28/10/2021
18.48
 171,200 17.94 18.61 17.85 0 0 0
27/10/2021
17.94
 186,000 17.82 18.04 17.66 3,500 0 0.1
26/10/2021
17.82
 83,200 17.72 18.23 17.59 8,400 0 0.2
25/10/2021
17.72
 134,300 17.28 18.10 17.09 100 10,000 -0.3
22/10/2021
17.28
 86,500 17.28 17.53 17.09 0 100 -0.0
21/10/2021
17.28
 34,900 17.66 17.75 17.21 500 0 0.0
20/10/2021
17.66
 80,500 17.94 17.97 17.47 400 2,900 -0.1
19/10/2021
17.94
 155,600 17.28 18.32 16.96 0 0 0
18/10/2021
17.28
 83,100 17.40 17.40 17.28 100 0 0.0
15/10/2021
17.40
 80,200 17.47 18.04 17.37 0 0 0
14/10/2021
17.47
 90,000 17.47 17.53 17.40 0 0 0
13/10/2021
17.47
 154,100 17.37 17.53 17.31 0 2,000 -0.1
12/10/2021
17.37
 145,700 17.34 17.40 17.15 0 0 0
11/10/2021
17.34
 167,700 17.34 17.66 17.34 100 0 0
08/10/2021
17.34
 89,200 17.34 17.37 17.21 3,500 100 0.1
07/10/2021
17.34
 198,900 17.37 17.72 17.09 0 0 0
06/10/2021
17.37
 204,500 16.46 17.40 16.77 2,000 0 0.1
05/10/2021
16.46
 25,000 16.49 16.93 16.36 8,700 0 0.2
04/10/2021
16.49
 7,500 16.52 16.96 16.46 3,000 2,000 0.0
01/10/2021
16.52
 45,600 16.61 16.64 16.14 104,570 103,470 0.0
30/09/2021
16.61
 7,400 17.09 17.09 16.61 500 1,000 -0.0
29/09/2021
17.09
 25,700 17.21 17.21 16.90 0 800 -0.0
28/09/2021
17.21
 7,300 17.21 17.21 16.01 0 0 0
27/09/2021
17.21
 99,000 17.28 18.04 16.20 0 9,100 -0.2
24/09/2021
17.28
 11,300 16.83 17.28 17.25 7,500 0 0.2
23/09/2021
16.83
 59,900 17.09 18.04 16.83 8,200 0 0.2
22/09/2021
17.09
 101,700 16.52 17.09 16.46 0 300 -0.0
21/09/2021
16.52
 13,600 16.77 16.77 15.85 0 0 0
20/09/2021
16.77
 75,400 15.82 16.90 15.82 0 0 0
17/09/2021
15.82
 18,100 15.82 15.82 15.44 500 1,000 -0.0
16/09/2021
15.82
 91,600 15.32 15.89 15.19 200 0 0.0
15/09/2021
15.32
 34,900 15.38 15.51 15.32 1,500 10,000 -0.2
14/09/2021
15.38
 24,200 15.38 15.44 15.38 100 0 0.0
13/09/2021
15.38
 26,900 15.51 15.57 15.32 0 0 0
10/09/2021
15.51
 12,900 15.32 15.82 15.32 0 0 0
09/09/2021
15.32
 11,700 15.19 15.63 15.32 3,600 3,600 -0.0
08/09/2021
15.19
 4,300 15.19 15.70 15.06 0 0 0
07/09/2021
15.19
 40,300 15.63 15.63 15.19 0 0 0
06/09/2021
15.63
 83,300 15.82 15.82 15.32 4,600 0 0.1
01/09/2021
15.82
 89,100 16.11 16.46 15.82 0 0 0
31/08/2021
16.11
 62,300 16.14 16.46 15.19 0 3,500 -0.1
30/08/2021
16.14
 120,900 15.25 16.14 15.25 5,000 26,000 -0.5
27/08/2021
15.25
 41,500 15.13 15.51 15.13 0 0 0
26/08/2021
15.13
 4,600 14.56 15.19 14.59 2,400 0 0.1
25/08/2021
14.56
 21,000 14.56 14.56 13.67 0 19,600 -0.4
24/08/2021
14.56
 300 14.56 14.56 14.56 0 300 -0.0
23/08/2021
14.56
 21,300 15.19 15.19 14.43 16,200 100 0.4
20/08/2021
15.19
 10,800 15.19 15.19 15.19 10,800 0 0.3
19/08/2021
15.19
 1,900 15.19 15.19 15.19 0 0 0
18/08/2021
15.19
 6,000 15.19 15.19 15.19 6,000 0 0.1
17/08/2021
15.19
 9,000 14.56 15.19 14.59 8,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |