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)
20/08/2021
10.78
 353,367 11.35 11.50 9.77 1,800 0 0.0
19/08/2021
11.45
 183,940 11.50 11.50 11.26 32,000 0 0.8
18/08/2021
11.50
 191,879 11.73 11.73 11.40 0 0 0
17/08/2021
11.73
 119,500 11.97 12.21 11.59 0 0 0
16/08/2021
11.97
 146,898 11.40 11.97 11.35 0 3,500 -0.1
13/08/2021
11.54
 400,179 11.50 11.83 11.02 0 0 0
12/08/2021
11.73
 367,499 12.07 12.31 11.02 0 0 0
11/08/2021
12.41
 622,599 12.36 12.93 11.97 0 0 0
10/08/2021
12.36
 385,817 12.02 12.69 12.02 3,500 0 0.1
09/08/2021
12.02
 734,883 11.02 12.21 11.02 0 0 0
06/08/2021
11.02
 609,129 9.72 11.02 9.72 0 0 0
05/08/2021
9.77
 179,164 9.68 9.82 9.20 0 0 0
04/08/2021
9.72
 200,774 9.68 9.72 9.63 0 0 0
03/08/2021
9.72
 133,078 9.53 9.87 9.48 0 0 0
02/08/2021
9.53
 160,655 9.72 9.72 9.48 100 0 0.0
30/07/2021
9.68
 129,043 9.24 10.06 9.24 0 0 0
29/07/2021
9.24
 176,040 8.91 9.24 8.91 0 0 0
28/07/2021
8.91
 36,689 8.96 9.05 8.81 0 0 0
27/07/2021
8.96
 39,884 8.96 9.10 8.96 0 0 0
26/07/2021
8.91
 49,176 8.91 9.00 8.72 0 0 0
23/07/2021
8.96
 87,084 9.00 9.00 8.81 0 0 0
22/07/2021
9.00
 73,828 8.72 9.10 8.67 0 0 0
21/07/2021
8.91
 69,849 9.05 9.10 8.86 0 0 0
20/07/2021
8.96
 156,731 8.77 8.96 8.53 10,000 0 0.2
19/07/2021
8.67
 223,576 9.34 9.34 8.62 0 0 0
16/07/2021
9.34
 148,190 9.29 9.77 9.29 0 0 0
15/07/2021
9.44
 128,662 9.39 9.53 9.15 0 0 0
14/07/2021
9.34
 255,932 9.53 9.53 8.57 0 0 0
13/07/2021
9.00
 762,765 9.10 9.44 8.19 0 0 0
12/07/2021
9.10
 465,517 10.11 10.63 9.00 0 0 0
09/07/2021
10.63
 427,323 10.11 10.87 10.11 0 0 0
08/07/2021
10.97
 150,289 11.02 11.40 10.97 0 0 0
07/07/2021
10.92
 200,759 10.78 11.02 10.78 0 0 0
06/07/2021
10.63
 529,597 10.73 11.73 10.63 0 0 0
05/07/2021
10.73
 163,464 10.63 10.82 10.59 0 1,000 -0.0
02/07/2021
10.68
 163,094 10.68 10.82 9.05 0 0 0
01/07/2021
10.68
 161,850 10.54 10.73 10.54 0 0 0
30/06/2021
10.54
 166,478 10.82 11.02 10.54 0 0 0
29/06/2021
10.78
 365,637 10.59 10.92 10.59 0 900 -0.0
28/06/2021
10.54
 402,714 10.78 10.78 10.49 0 0 0
25/06/2021
10.73
 116,868 10.97 10.97 10.63 500 0 0.0
24/06/2021
10.87
 80,818 11.16 11.16 10.82 0 0 0
23/06/2021
11.11
 304,066 10.87 11.35 10.82 0 0 0
22/06/2021
10.82
 143,628 10.92 10.92 10.82 0 1,000 -0.0
21/06/2021
10.87
 269,900 10.82 10.92 10.78 0 0 0
18/06/2021
10.82
 178,035 10.82 10.92 10.73 500 0 0.0
17/06/2021
10.82
 161,902 10.87 10.97 10.73 0 0 0
16/06/2021
10.92
 126,383 11.02 11.97 10.78 0 100 -0.0
15/06/2021
11.02
 162,787 11.45 11.45 10.92 0 0 0
14/06/2021
11.45
 146,466 11.78 11.97 11.26 0 0 0
11/06/2021
11.83
 120,767 11.88 11.97 11.45 0 0 0
10/06/2021
11.93
 73,982 11.97 12.26 11.64 0 500 -0.0
09/06/2021
11.97
 490,173 9.58 12.36 9.58 0 8,000 -0.2
08/06/2021
10.92
 324,484 11.97 12.02 10.54 0 1,000 -0.0
07/06/2021
12.21
 361,132 13.22 13.32 11.73 300 3,200 -0.1
04/06/2021
13.36
 490,722 13.89 13.89 13.17 1,900 0 0.1
03/06/2021
14.23
 439,103 14.13 15.81 12.93 500 800 -0.0
02/06/2021
14.37
 2,989,682 12.74 14.61 12.74 0 0 0
01/06/2021
12.74
 1,219,274 12.69 12.74 11.02 500 0 0.0
31/05/2021
11.11
 351,070 9.82 11.11 9.82 0 0 0
28/05/2021
9.96
 2,626,994 8.81 9.96 7.42 1,000 0 0.0
27/05/2021
8.81
 819,679 8.38 8.86 7.18 0 72,600 -1.3
26/05/2021
8.38
 366,413 8.09 8.62 7.18 0 13,000 -0.2
25/05/2021
7.81
 428,077 8.43 8.53 7.66 1,200 3,000 -0.0
24/05/2021
8.53
 464,699 8.24 9.05 8.19 0 10,000 -0.2
21/05/2021
8.24
 1,192,264 7.33 8.24 7.28 0 3,800 -0.1
20/05/2021
7.28
 238,447 7.23 7.28 7.04 0 0 0
19/05/2021
7.18
 107,632 7.23 7.33 7.18 0 100 -0.0
18/05/2021
7.23
 87,080 7.28 7.33 7.23 0 100 -0.0
17/05/2021
7.28
 86,119 7.28 7.42 6.23 0 1,000 -0.0
14/05/2021
7.28
 370,257 7.23 7.62 7.04 0 0 0
13/05/2021
7.18
 61,633 7.18 7.62 7.14 0 0 0
12/05/2021
7.23
 90,556 7.38 7.62 7.14 0 0 0
11/05/2021
7.28
 138,751 7.09 7.62 7.04 0 0 0
10/05/2021
7.14
 151,800 7.09 7.23 6.99 0 0 0
07/05/2021
7.09
 132,242 7.14 7.14 6.95 0 0 0
06/05/2021
7.14
 66,304 7.09 7.18 6.99 0 0 0
05/05/2021
7.09
 130,766 6.99 7.23 6.99 0 0 0
04/05/2021
7.09
 108,042 6.95 7.09 6.85 0 0 0
29/04/2021
7.09
 135,303 7.04 7.18 6.99 0 0 0
28/04/2021
7.04
 25,455 6.99 7.09 6.95 0 0 0
27/04/2021
7.04
 74,369 7.14 7.18 6.85 0 0 0
26/04/2021
7.14
 84,826 7.28 7.28 7.14 0 0 0
23/04/2021
7.28
 107,800 7.28 7.38 6.95 0 0 0
22/04/2021
7.18
 192,543 7.66 7.66 7.18 0 0 0
20/04/2021
7.57
 185,387 7.71 7.81 7.57 0 0 0
19/04/2021
7.76
 107,968 7.81 7.86 7.66 0 0 0
16/04/2021
7.81
 193,293 7.81 7.95 7.71 0 0 0
15/04/2021
7.86
 102,391 8.09 8.09 7.81 0 0 0
14/04/2021
8.09
 348,920 8.19 8.24 7.90 0 0 0
13/04/2021
8.19
 971,836 7.76 8.38 7.71 0 0 0
12/04/2021
7.76
 181,798 7.86 7.90 7.71 0 0 0
09/04/2021
7.90
 220,800 7.81 7.95 7.81 0 0 0
08/04/2021
7.81
 236,839 7.76 7.90 7.76 0 0 0
07/04/2021
7.81
 125,798 7.86 7.86 7.42 3,000 0 0.0
06/04/2021
7.86
 226,931 7.95 7.95 7.81 4,000 0 0.1
05/04/2021
7.90
 284,370 7.95 8.00 7.86 3,000 0 0.0
02/04/2021
7.86
 522,428 7.71 7.95 7.71 0 0 0
01/04/2021
7.71
 279,808 7.71 7.76 7.47 4,000 0 0.1
31/03/2021
7.66
 155,946 7.66 7.81 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |