Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.80
-0.20
(-1%)
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
(2025-11-05) 		0.05 0.25% 64,700 -400 -0.0
19.50
20.70
19.80
2 tháng
(2025-10-06) 		-0.35 -1.72% 234,700 -4,800 -0.1
19.50
20.70
19.80
3 tháng
(2025-09-08) 		-0.10 -0.50% 311,300 16,100 0.3
19.50
20.70
19.80
6 tháng
(2025-06-09) 		-0.50 -2.44% 986,200 15,500 0.3
19.50
20.95
19.80
12 tháng
(2024-12-10) 		-1.71 -7.86% 1,495,800 -12,970 -0.2
19.50
26.18
19.80
24 tháng
(2023-12-18) 		-1.16 -5.47% 2,107,200 -91,487 -2.0
19.50
26.18
19.80
36 tháng
(2022-12-21) 		-2.70 -11.89% 2,562,900 -161,272 -3.6
19.50
26.18
19.80
60 tháng
(2020-12-31) 		5.52 38.16% 15,687,320 -326,014 -9.9
12.77
31.14
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
02/02/2021
12.77
 200 12.77 12.77 12.77 0 0 0
01/02/2021
12.77
 100 13.37 13.37 12.77 0 0 0
29/01/2021
13.37
 800 13.37 13.37 13.37 0 0 0
28/01/2021
13.37
 68,800 13.37 13.37 12.64 0 0 0
27/01/2021
13.37
 16,900 13.37 13.37 13.31 0 0 0
26/01/2021
13.37
 0 13.37 13.37 13.37 0 0 0
25/01/2021
13.37
 0 13.37 13.37 13.37 0 0 0
22/01/2021
13.37
 8,400 13.37 14.04 13.31 4,500 600 0.1
21/01/2021
13.37
 3,500 13.37 13.37 13.34 0 0 0
20/01/2021
13.37
 18,900 13.37 13.37 13.37 0 11,900 -0.2
19/01/2021
13.37
 3,800 13.67 13.67 13.37 0 0 0
18/01/2021
13.67
 5,400 13.74 13.74 13.67 0 4,400 -0.1
15/01/2021
13.74
 11,000 13.91 13.91 13.37 0 10,000 -0.2
14/01/2021
13.91
 10,200 13.91 13.91 13.37 0 10,000 -0.2
13/01/2021
13.91
 7,300 13.41 13.91 13.71 4,300 0 0.1
12/01/2021
13.41
 21,000 13.41 13.44 13.37 0 20,000 -0.4
11/01/2021
13.41
 5,100 13.47 13.94 13.37 0 100 -0.0
08/01/2021
13.47
 4,700 13.47 13.77 13.47 700 0 0.0
07/01/2021
13.47
 1,200 13.91 13.91 13.44 0 0 0
06/01/2021
13.91
 11,100 14.44 14.44 13.61 0 0 0
05/01/2021
14.44
 0 14.44 14.44 14.44 0 0 0
04/01/2021
14.44
 3,000 14.48 14.48 13.47 0 0 0
31/12/2020
14.48
 19,520 13.57 14.48 12.87 0 80 -0.0
30/12/2020
13.57
 2,240 13.57 14.51 13.37 0 0 0
29/12/2020
13.57
 7,890 13.37 13.64 13.37 700 6,100 -0.1
28/12/2020
13.37
 3,990 13.71 13.71 13.37 1,920 0 0.0
25/12/2020
13.71
 320 13.37 14.31 13.21 10 0 0.0
24/12/2020
13.37
 30 13.71 13.71 13.37 0 0 0
23/12/2020
13.71
 2,240 13.71 13.77 13.57 0 0 0
22/12/2020
13.71
 80 13.71 13.71 13.71 0 0 0
21/12/2020
13.71
 280 13.14 14.04 13.14 0 0 0
18/12/2020
13.14
 610 13.71 13.71 13.04 0 0 0
17/12/2020
13.71
 790 12.97 13.71 12.97 0 0 0
16/12/2020
12.97
 120 13.91 13.91 12.97 0 0 0
15/12/2020
13.91
 55,130 13.91 13.91 13.87 0 4,040 -0.1
14/12/2020
13.91
 25,410 13.71 13.97 12.90 980 5,260 -0.1
11/12/2020
13.71
 730 13.37 13.71 13.51 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2020
13.37
 2,490 13.00 13.67 13.37 0 0 0
09/12/2020
13.00
 570 12.40 13.00 12.40 0 0 0
08/12/2020
12.40
 1,120 12.78 12.85 12.40 0 0 0
07/12/2020
12.78
 14,550 12.34 13.04 12.46 0 0 0
04/12/2020
12.34
 2,430 13.16 13.16 12.34 0 0 0
03/12/2020
13.16
 2,460 12.72 13.16 12.72 1,630 0 0.0
02/12/2020
12.72
 1,310 13.10 13.10 12.72 60 0 0.0
01/12/2020
13.10
 46,620 12.91 13.10 12.91 0 0 0
30/11/2020
12.91
 1,530 12.85 13.04 12.85 0 0 0
27/11/2020
12.85
 30 13.04 13.04 12.85 0 0 0
26/11/2020
13.04
 13,750 12.72 13.61 12.15 0 0 0
25/11/2020
12.72
 5,010 12.21 12.72 12.21 0 0 0
24/11/2020
12.21
 3,020 12.40 12.72 12.21 0 0 0
23/11/2020
12.40
 2,000 12.34 12.40 12.34 0 1,000 -0.0
20/11/2020
12.34
 1,510 12.34 12.72 12.34 0 0 0
19/11/2020
12.34
 5,770 12.31 12.72 12.34 0 0 0
18/11/2020
12.31
 2,960 12.24 12.72 12.31 0 0 0
17/11/2020
12.24
 1,050 12.65 12.72 12.21 0 0 0
16/11/2020
12.65
 5,040 12.21 12.97 12.24 0 4,000 -0.1
13/11/2020
12.21
 1,520 12.40 12.72 12.21 0 0 0
12/11/2020
12.40
 4,370 12.21 12.72 12.40 0 0 0
11/11/2020
12.21
 6,540 12.18 13.00 12.08 4,390 0 0.1
10/11/2020
12.18
 130 12.15 12.94 12.18 0 0 0
09/11/2020
12.15
 13,780 11.86 12.69 11.89 0 2,000 -0.0
06/11/2020
11.86
 2,200 12.24 12.24 11.86 0 0 0
05/11/2020
12.24
 3,950 12.15 12.72 12.21 0 2,800 -0.1
04/11/2020
12.15
 2,500 12.15 12.91 12.15 2,490 0 0.1
03/11/2020
12.15
 10,670 12.15 12.97 12.11 0 0 0
02/11/2020
12.15
 960 12.15 12.72 12.15 0 0 0
30/10/2020
12.15
 1,030 12.11 12.72 12.11 0 0 0
29/10/2020
12.11
 1,670 12.08 12.78 12.08 0 0 0
28/10/2020
12.08
 320 12.02 12.08 12.08 0 320 -0.0
27/10/2020
12.02
 30 12.02 12.81 12.02 0 0 0
26/10/2020
12.02
 110 12.75 12.75 12.02 0 0 0
23/10/2020
12.75
 20,950 12.08 12.91 12.02 0 0 0
22/10/2020
12.08
 1,010 12.40 12.40 12.08 0 0 0
21/10/2020
12.40
 40 12.08 12.40 12.40 0 0 0
20/10/2020
12.08
 2,010 12.02 12.08 12.08 300 0 0.0
19/10/2020
12.02
 420 12.02 12.69 12.02 0 0 0
16/10/2020
12.02
 2,710 12.08 12.85 11.96 0 0 0
15/10/2020
12.08
 30 12.65 12.75 12.08 0 0 0
14/10/2020
12.65
 98,670 11.83 12.65 11.83 6,020 0 0.1
13/10/2020
11.83
 7,580 11.64 12.43 11.83 0 0 0
12/10/2020
11.64
 1,190 12.50 12.50 11.64 0 0 0
09/10/2020
12.50
 10 12.50 12.50 12.50 0 0 0
08/10/2020
12.50
 1,020 12.53 12.53 12.40 200 1,000 -0.0
07/10/2020
12.53
 1,240 12.53 12.53 12.53 0 0 0
06/10/2020
12.53
 910 12.50 13.04 12.53 900 0 0.0
05/10/2020
12.50
 20 12.40 12.78 12.50 0 0 0
02/10/2020
12.40
 1,470 12.40 12.72 12.40 10 0 0.0
01/10/2020
12.40
 11,450 11.89 12.72 12.40 0 0 0
30/09/2020
11.89
 3,160 12.53 12.53 11.89 0 0 0
29/09/2020
12.53
 7,040 12.43 12.78 12.53 0 0 0
28/09/2020
12.43
 11,810 12.62 12.85 12.43 1,010 0 0.0
25/09/2020
12.62
 20 12.69 12.69 12.62 0 0 0
24/09/2020
12.69
 10 12.69 12.69 12.69 0 0 0
23/09/2020
12.69
 3,050 12.65 12.85 12.59 0 0 0
22/09/2020
12.65
 4,890 12.72 12.72 12.65 0 0 0
21/09/2020
12.72
 3,450 12.65 13.35 12.65 0 0 0
18/09/2020
12.65
 3,520 12.85 12.85 12.65 0 0 0
17/09/2020
12.85
 6,350 12.65 13.04 12.56 0 3,500 -0.1
16/09/2020
12.65
 100 12.97 12.97 12.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |