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)
01/04/2021
13.44
 100 13.51 13.51 13.44 0 0 0
31/03/2021
13.51
 1,300 13.41 13.51 13.41 0 1,200 -0.0
30/03/2021
13.41
 0 13.41 13.41 13.41 0 0 0
29/03/2021
13.41
 100 14.04 14.04 13.41 0 0 0
26/03/2021
14.04
 0 14.04 14.04 14.04 0 0 0
25/03/2021
14.04
 24,600 13.37 14.04 13.31 7,600 0 0.2
24/03/2021
13.37
 500 13.71 13.71 13.37 0 0 0
23/03/2021
13.71
 100 13.71 13.71 13.71 100 0 0.0
22/03/2021
13.71
 200 13.71 13.71 13.71 0 0 0
19/03/2021
13.71
 0 13.71 13.71 13.71 0 0 0
18/03/2021
13.71
 500 13.71 13.71 13.71 500 500 0
17/03/2021
13.71
 1,000 13.71 13.71 13.71 0 0 0
16/03/2021
13.71
 1,000 13.71 13.71 13.71 0 300 -0.0
15/03/2021
13.71
 0 13.71 13.71 13.71 0 0 0
12/03/2021
13.71
 3,000 13.64 13.71 13.57 2,700 0 0.1
11/03/2021
13.64
 3,000 13.64 13.64 13.61 0 500 -0.0
10/03/2021
13.64
 1,100 13.71 13.71 13.37 0 0 0
09/03/2021
13.71
 2,200 13.37 13.71 13.37 0 200 -0.0
08/03/2021
13.37
 6,300 13.37 13.37 13.37 0 0 0
05/03/2021
13.37
 900 13.37 13.37 13.37 0 0 0
04/03/2021
13.37
 800 13.64 13.64 13.37 0 0 0
03/03/2021
13.64
 1,800 13.44 13.64 13.37 0 0 0
02/03/2021
13.44
 7,800 13.31 13.91 13.37 3,500 400 0.1
01/03/2021
13.31
 100 13.17 13.31 13.31 0 0 0
26/02/2021
13.17
 5,100 13.51 13.51 13.17 100 0 0.0
25/02/2021
13.51
 5,400 13.04 13.51 13.44 600 0 0.0
24/02/2021
13.04
 0 13.04 13.04 13.04 0 0 0
23/02/2021
13.04
 5,700 13.04 13.04 13.04 0 0 0
22/02/2021
13.04
 4,300 13.10 13.91 13.04 1,800 2,300 -0.0
19/02/2021
13.10
 0 13.10 13.10 13.10 0 0 0
18/02/2021
13.10
 0 13.10 13.10 13.10 0 0 0
17/02/2021
13.10
 2,500 13.04 13.10 13.04 0 0 0
09/02/2021
13.04
 0 13.04 13.04 13.04 0 0 0
08/02/2021
13.04
 0 13.04 13.04 13.04 0 0 0
05/02/2021
13.04
 200 13.04 13.64 13.04 0 0 0
04/02/2021
13.04
 2,000 12.77 13.57 13.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |