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)
24/08/2021
15.53
 300 15.53 15.53 15.53 0 300 -0.0
23/08/2021
15.53
 21,300 16.20 16.20 15.39 16,200 100 0.4
20/08/2021
16.20
 10,800 16.20 16.20 16.20 10,800 0 0.3
19/08/2021
16.20
 1,900 16.20 16.20 16.20 0 0 0
18/08/2021
16.20
 6,000 16.20 16.20 16.20 6,000 0 0.1
17/08/2021
16.20
 9,000 15.53 16.20 15.56 8,400 0 0.2
16/08/2021
15.53
 4,700 14.85 15.53 15.53 0 0 0
13/08/2021
14.85
 17,300 15.86 15.86 14.85 0 17,000 0
12/08/2021
15.86
 3,800 15.86 16.20 15.86 3,800 0 0.1
11/08/2021
15.86
 12,700 16.88 16.88 15.86 10,000 0 0.2
10/08/2021
16.88
 1,600 15.86 16.88 14.89 0 0 0
09/08/2021
15.86
 4,700 15.43 15.86 15.39 500 0 0.0
06/08/2021
15.43
 9,700 16.20 16.20 15.39 0 5,600 -0.1
05/08/2021
16.20
 12,300 16.20 16.20 16.20 0 0 0
04/08/2021
16.20
 700 17.15 17.15 16.20 0 0 0
03/08/2021
17.15
 1,900 17.21 17.21 17.15 0 0 0
02/08/2021
17.21
 24,200 17.21 17.21 16.03 100 18,700 -0.4
30/07/2021
17.21
 3,200 17.35 17.35 16.20 0 0 0
29/07/2021
17.35
 4,100 17.48 17.48 16.27 400 0 0.0
28/07/2021
17.48
 600 17.18 18.23 17.48 400 0 0.0
27/07/2021
17.18
 49,300 16.07 17.18 16.20 400 0 0.0
26/07/2021
16.07
 58,700 15.02 16.07 15.05 500 9,400 -0.2
23/07/2021
15.02
 54,700 14.04 15.02 14.04 0 0 0
22/07/2021
14.04
 4,500 13.50 14.04 13.84 0 0 0
21/07/2021
13.50
 0 13.50 13.50 13.50 0 0 0
20/07/2021
13.50
 200 13.50 13.50 13.50 0 0 0
19/07/2021
13.50
 6,600 13.84 13.84 13.50 0 0 0
16/07/2021
13.84
 100 13.50 13.84 13.84 0 0 0
15/07/2021
13.50
 1,500 13.50 13.50 13.50 0 0 0
14/07/2021
13.50
 600 13.64 13.64 13.50 0 0 0
13/07/2021
13.64
 3,000 13.64 13.64 13.64 3,000 0 0.1
12/07/2021
13.64
 3,800 13.84 13.84 13.37 3,100 0 0.1
09/07/2021
13.84
 3,300 13.50 13.84 13.50 100 0 0.0
08/07/2021
13.50
 2,000 13.50 13.50 13.50 0 0 0
07/07/2021
13.50
 7,500 13.84 13.84 13.50 0 0 0
06/07/2021
13.84
 2,900 13.84 13.84 13.84 0 0 0
05/07/2021
13.84
 15,600 14.18 14.18 13.50 2,000 5,000 -0.1
02/07/2021
14.18
 500 14.78 14.78 14.18 0 0 0
01/07/2021
14.78
 3,800 14.51 14.85 14.51 1,100 0 0.0
30/06/2021
14.51
 6,900 14.31 14.51 14.51 0 0 0
29/06/2021
14.31
 11,900 14.18 14.51 14.31 10,500 0 0.2
28/06/2021
14.18
 1,800 13.87 14.18 14.18 0 600 -0.0
25/06/2021
13.87
 0 13.87 13.87 13.87 0 0 0
24/06/2021
13.87
 200 13.87 13.87 13.87 0 0 0
23/06/2021
13.87
 2,700 13.87 13.87 13.87 0 0 0
22/06/2021
13.87
 3,300 13.84 14.01 13.84 0 1,500 -0.0
21/06/2021
13.84
 1,100 13.87 13.87 13.84 0 0 0
18/06/2021
13.87
 6,600 13.70 14.18 13.87 3,800 900 0.1
17/06/2021
13.70
 5,000 14.58 14.58 13.64 3,900 0 0.1
16/06/2021
14.58
 100 14.58 14.58 14.58 0 0 0
15/06/2021
14.58
 3,600 14.18 14.85 14.51 100 0 0.0
14/06/2021
14.18
 7,600 13.27 14.18 14.11 0 0 0
11/06/2021
13.27
 800 13.03 13.94 13.16 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2%
10/06/2021
13.03
 1,400 13.97 14.18 13.03 800 400 0.0
09/06/2021
13.97
 1,200 14.71 14.71 13.77 0 0 0
08/06/2021
14.71
 0 14.71 14.71 14.71 0 0 0
07/06/2021
14.71
 1,000 14.04 14.71 14.71 1,000 0 0.0
04/06/2021
14.04
 5,300 13.64 14.38 13.64 3,000 0 0.1
03/06/2021
13.64
 4,500 13.37 13.64 13.64 3,000 0 0.1
02/06/2021
13.37
 6,300 13.71 13.71 13.37 0 0 0
01/06/2021
13.71
 2,400 13.71 13.71 13.37 0 0 0
31/05/2021
13.71
 400 13.37 14.11 13.71 100 0 0.0
28/05/2021
13.37
 1,500 13.57 13.57 13.37 0 0 0
27/05/2021
13.57
 100 13.44 13.57 13.57 100 0 0.0
26/05/2021
13.44
 300 13.44 13.44 13.44 200 0 0.0
25/05/2021
13.44
 0 13.44 13.44 13.44 0 0 0
24/05/2021
13.44
 0 13.44 13.44 13.44 0 0 0
21/05/2021
13.44
 7,900 13.44 13.44 13.37 0 0 0
20/05/2021
13.44
 5,700 13.37 13.44 13.37 0 0 0
19/05/2021
13.37
 0 13.37 13.37 13.37 0 0 0
18/05/2021
13.37
 2,200 13.37 13.44 13.37 0 2,000 -0.0
17/05/2021
13.37
 6,000 13.71 13.71 13.37 0 6,000 -0.1
14/05/2021
13.71
 0 13.71 13.71 13.71 0 0 0
13/05/2021
13.71
 3,200 13.44 13.71 13.37 3,000 0 0.1
12/05/2021
13.44
 1,000 13.71 13.71 13.44 0 0 0
11/05/2021
13.71
 100 13.71 13.71 13.71 100 100 0
10/05/2021
13.71
 0 13.71 13.71 13.71 0 0 0
07/05/2021
13.71
 700 13.71 13.71 13.71 0 0 0
06/05/2021
13.71
 0 13.71 13.71 13.71 0 0 0
05/05/2021
13.71
 0 13.71 13.71 13.71 0 0 0
04/05/2021
13.71
 2,500 13.37 13.71 13.37 700 0 0.0
29/04/2021
13.37
 0 13.37 13.37 13.37 0 0 0
28/04/2021
13.37
 2,900 13.37 13.37 13.37 0 0 0
27/04/2021
13.37
 2,500 13.37 13.77 13.37 0 0 0
26/04/2021
13.37
 0 13.37 13.37 13.37 0 0 0
23/04/2021
13.37
 4,700 13.57 14.38 13.37 1,000 0 0.0
22/04/2021
13.57
 1,900 13.51 13.57 13.51 1,500 0 0.0
20/04/2021
13.51
 900 13.44 13.51 13.44 0 0 0
19/04/2021
13.44
 3,400 13.44 13.44 13.37 0 0 0
16/04/2021
13.44
 1,800 13.44 13.44 13.44 0 0 0
15/04/2021
13.44
 11,200 13.37 13.44 13.31 3,000 0 0.1
14/04/2021
13.37
 7,300 13.37 13.37 13.37 0 0 0
13/04/2021
13.37
 500 13.44 13.44 13.37 0 0 0
12/04/2021
13.44
 8,300 13.37 13.44 13.37 100 100 0
09/04/2021
13.37
 6,900 13.37 13.37 13.37 0 0 0
08/04/2021
13.37
 0 13.37 13.37 13.37 0 0 0
07/04/2021
13.37
 2,400 13.44 13.44 13.37 0 0 0
06/04/2021
13.44
 1,600 13.44 13.44 13.37 0 0 0
05/04/2021
13.44
 4,700 13.37 13.44 13.37 0 100 -0.0
02/04/2021
13.37
 3,900 13.44 13.44 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |