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)
16/08/2021
14.56
 4,700 13.92 14.56 14.56 0 0 0
13/08/2021
13.92
 17,300 14.87 14.87 13.92 0 17,000 0
12/08/2021
14.87
 3,800 14.87 15.19 14.87 3,800 0 0.1
11/08/2021
14.87
 12,700 15.82 15.82 14.87 10,000 0 0.2
10/08/2021
15.82
 1,600 14.87 15.82 13.96 0 0 0
09/08/2021
14.87
 4,700 14.46 14.87 14.43 500 0 0.0
06/08/2021
14.46
 9,700 15.19 15.19 14.43 0 5,600 -0.1
05/08/2021
15.19
 12,300 15.19 15.19 15.19 0 0 0
04/08/2021
15.19
 700 16.08 16.08 15.19 0 0 0
03/08/2021
16.08
 1,900 16.14 16.14 16.08 0 0 0
02/08/2021
16.14
 24,200 16.14 16.14 15.03 100 18,700 -0.4
30/07/2021
16.14
 3,200 16.27 16.27 15.19 0 0 0
29/07/2021
16.27
 4,100 16.39 16.39 15.25 400 0 0.0
28/07/2021
16.39
 600 16.11 17.09 16.39 400 0 0.0
27/07/2021
16.11
 49,300 15.06 16.11 15.19 400 0 0.0
26/07/2021
15.06
 58,700 14.08 15.06 14.11 500 9,400 -0.2
23/07/2021
14.08
 54,700 13.16 14.08 13.16 0 0 0
22/07/2021
13.16
 4,500 12.66 13.16 12.97 0 0 0
21/07/2021
12.66
 0 12.66 12.66 12.66 0 0 0
20/07/2021
12.66
 200 12.66 12.66 12.66 0 0 0
19/07/2021
12.66
 6,600 12.97 12.97 12.66 0 0 0
16/07/2021
12.97
 100 12.66 12.97 12.97 0 0 0
15/07/2021
12.66
 1,500 12.66 12.66 12.66 0 0 0
14/07/2021
12.66
 600 12.78 12.78 12.66 0 0 0
13/07/2021
12.78
 3,000 12.78 12.78 12.78 3,000 0 0.1
12/07/2021
12.78
 3,800 12.97 12.97 12.53 3,100 0 0.1
09/07/2021
12.97
 3,300 12.66 12.97 12.66 100 0 0.0
08/07/2021
12.66
 2,000 12.66 12.66 12.66 0 0 0
07/07/2021
12.66
 7,500 12.97 12.97 12.66 0 0 0
06/07/2021
12.97
 2,900 12.97 12.97 12.97 0 0 0
05/07/2021
12.97
 15,600 13.29 13.29 12.66 2,000 5,000 -0.1
02/07/2021
13.29
 500 13.86 13.86 13.29 0 0 0
01/07/2021
13.86
 3,800 13.61 13.92 13.61 1,100 0 0.0
30/06/2021
13.61
 6,900 13.42 13.61 13.61 0 0 0
29/06/2021
13.42
 11,900 13.29 13.61 13.42 10,500 0 0.2
28/06/2021
13.29
 1,800 13.01 13.29 13.29 0 600 -0.0
25/06/2021
13.01
 0 13.01 13.01 13.01 0 0 0
24/06/2021
13.01
 200 13.01 13.01 13.01 0 0 0
23/06/2021
13.01
 2,700 13.01 13.01 13.01 0 0 0
22/06/2021
13.01
 3,300 12.97 13.13 12.97 0 1,500 -0.0
21/06/2021
12.97
 1,100 13.01 13.01 12.97 0 0 0
18/06/2021
13.01
 6,600 12.85 13.29 13.01 3,800 900 0.1
17/06/2021
12.85
 5,000 13.67 13.67 12.78 3,900 0 0.1
16/06/2021
13.67
 100 13.67 13.67 13.67 0 0 0
15/06/2021
13.67
 3,600 13.29 13.92 13.61 100 0 0.0
14/06/2021
13.29
 7,600 12.44 13.29 13.23 0 0 0
11/06/2021
12.44
 800 12.21 13.07 12.34 0 0 0
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2%
10/06/2021
12.21
 1,400 13.10 13.29 12.21 800 400 0.0
09/06/2021
13.10
 1,200 13.79 13.79 12.91 0 0 0
08/06/2021
13.79
 0 13.79 13.79 13.79 0 0 0
07/06/2021
13.79
 1,000 13.16 13.79 13.79 1,000 0 0.0
04/06/2021
13.16
 5,300 12.79 13.48 12.79 3,000 0 0.1
03/06/2021
12.79
 4,500 12.54 12.79 12.79 3,000 0 0.1
02/06/2021
12.54
 6,300 12.85 12.85 12.54 0 0 0
01/06/2021
12.85
 2,400 12.85 12.85 12.54 0 0 0
31/05/2021
12.85
 400 12.54 13.23 12.85 100 0 0.0
28/05/2021
12.54
 1,500 12.72 12.72 12.54 0 0 0
27/05/2021
12.72
 100 12.60 12.72 12.72 100 0 0.0
26/05/2021
12.60
 300 12.60 12.60 12.60 200 0 0.0
25/05/2021
12.60
 0 12.60 12.60 12.60 0 0 0
24/05/2021
12.60
 0 12.60 12.60 12.60 0 0 0
21/05/2021
12.60
 7,900 12.60 12.60 12.54 0 0 0
20/05/2021
12.60
 5,700 12.54 12.60 12.54 0 0 0
19/05/2021
12.54
 0 12.54 12.54 12.54 0 0 0
18/05/2021
12.54
 2,200 12.54 12.60 12.54 0 2,000 -0.0
17/05/2021
12.54
 6,000 12.85 12.85 12.54 0 6,000 -0.1
14/05/2021
12.85
 0 12.85 12.85 12.85 0 0 0
13/05/2021
12.85
 3,200 12.60 12.85 12.54 3,000 0 0.1
12/05/2021
12.60
 1,000 12.85 12.85 12.60 0 0 0
11/05/2021
12.85
 100 12.85 12.85 12.85 100 100 0
10/05/2021
12.85
 0 12.85 12.85 12.85 0 0 0
07/05/2021
12.85
 700 12.85 12.85 12.85 0 0 0
06/05/2021
12.85
 0 12.85 12.85 12.85 0 0 0
05/05/2021
12.85
 0 12.85 12.85 12.85 0 0 0
04/05/2021
12.85
 2,500 12.54 12.85 12.54 700 0 0.0
29/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
28/04/2021
12.54
 2,900 12.54 12.54 12.54 0 0 0
27/04/2021
12.54
 2,500 12.54 12.91 12.54 0 0 0
26/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
23/04/2021
12.54
 4,700 12.72 13.48 12.54 1,000 0 0.0
22/04/2021
12.72
 1,900 12.66 12.72 12.66 1,500 0 0.0
20/04/2021
12.66
 900 12.60 12.66 12.60 0 0 0
19/04/2021
12.60
 3,400 12.60 12.60 12.54 0 0 0
16/04/2021
12.60
 1,800 12.60 12.60 12.60 0 0 0
15/04/2021
12.60
 11,200 12.54 12.60 12.47 3,000 0 0.1
14/04/2021
12.54
 7,300 12.54 12.54 12.54 0 0 0
13/04/2021
12.54
 500 12.60 12.60 12.54 0 0 0
12/04/2021
12.60
 8,300 12.54 12.60 12.54 100 100 0
09/04/2021
12.54
 6,900 12.54 12.54 12.54 0 0 0
08/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
07/04/2021
12.54
 2,400 12.60 12.60 12.54 0 0 0
06/04/2021
12.60
 1,600 12.60 12.60 12.54 0 0 0
05/04/2021
12.60
 4,700 12.54 12.60 12.54 0 100 -0.0
02/04/2021
12.54
 3,900 12.60 12.60 12.54 0 0 0
01/04/2021
12.60
 100 12.66 12.66 12.60 0 0 0
31/03/2021
12.66
 1,300 12.57 12.66 12.57 0 1,200 -0.0
30/03/2021
12.57
 0 12.57 12.57 12.57 0 0 0
29/03/2021
12.57
 100 13.16 13.16 12.57 0 0 0
26/03/2021
13.16
 0 13.16 13.16 13.16 0 0 0
25/03/2021
13.16
 24,600 12.54 13.16 12.47 7,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |