Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.45
0
(0%)
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
(2026-02-11) 		-0.05 -0.26% 44,900 -100 -0.0
19.20
20
19.45
2 tháng
(2026-01-12) 		0.25 1.30% 216,700 4,400 0.1
19
20
19.45
3 tháng
(2025-12-15) 		-0.50 -2.51% 322,900 9,800 0.2
18.70
22
19.45
6 tháng
(2025-09-15) 		-0.90 -4.42% 636,200 8,200 0.2
18.70
22
19.45
12 tháng
(2025-03-18) 		-3.33 -14.63% 1,719,700 -15,500 -0.2
18.70
25.16
19.45
24 tháng
(2024-03-25) 		-3.65 -15.79% 2,362,000 -98,487 -2.2
18.70
26.18
19.45
36 tháng
(2023-03-29) 		-4.43 -18.55% 2,804,000 -167,772 -4.3
18.70
26.18
19.45
60 tháng
(2021-04-08) 		6.08 45.45% 15,714,900 -292,334 -9.2
13.03
31.14
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/09/2020
12.97
 12,250 12.69 13.35 12.62 11,500 0 0.2
14/09/2020
12.69
 7,680 12.46 13.32 12.53 0 0 0
11/09/2020
12.46
 31,150 13.29 13.29 12.46 0 3,290 -0.1
10/09/2020
13.29
 1,560 12.65 13.48 13.29 500 0 0.0
09/09/2020
12.65
 3,280 12.85 13.35 12.53 1,700 400 0.0
08/09/2020
12.85
 15,510 12.21 12.85 12.40 0 400 -0.0
07/09/2020
12.21
 104,720 11.83 12.65 12.02 0 5,630 -0.1
04/09/2020
11.83
 1,160 11.26 12.02 11.45 0 1,000 -0.0
03/09/2020
11.26
 20,570 12.08 12.08 11.26 0 0 0
01/09/2020
12.08
 0 12.08 12.08 12.08 0 0 0
31/08/2020
12.08
 2,260 12.21 12.27 12.08 0 0 0
28/08/2020
12.21
 4,440 12.08 12.40 12.08 0 0 0
27/08/2020
12.08
 3,760 12.40 12.72 12.08 1,380 0 0.0
26/08/2020
12.40
 12,170 12.15 12.72 12.40 8,790 0 0.2
25/08/2020
12.15
 20,330 12.02 12.85 12.02 10,020 30 0.2
24/08/2020
12.02
 12,530 12.02 12.08 11.96 100 0 0.0
21/08/2020
12.02
 10 11.89 12.02 12.02 0 0 0
20/08/2020
11.89
 5,020 11.96 12.02 11.89 0 0 0
19/08/2020
11.96
 2,490 11.83 12.08 11.89 0 0 0
18/08/2020
11.83
 4,990 11.73 12.08 11.83 4,880 0 0.1
17/08/2020
11.73
 0 11.73 11.73 11.73 0 0 0
14/08/2020
11.73
 220 11.83 11.83 11.73 0 0 0
13/08/2020
11.83
 20 11.73 11.83 11.83 0 0 0
12/08/2020
11.73
 2,010 11.73 11.99 11.73 0 0 0
11/08/2020
11.73
 0 11.73 11.73 11.73 0 0 0
10/08/2020
11.73
 2,760 11.73 11.89 11.73 2,140 0 0.0
07/08/2020
11.73
 2,100 11.54 12.02 11.73 2,000 0 0.0
06/08/2020
11.54
 5,840 11.76 11.89 11.54 0 0 0
05/08/2020
11.76
 5,120 11.76 12.08 11.57 160 0 0.0
04/08/2020
11.76
 3,120 11.96 12.02 11.76 0 0 0
03/08/2020
11.96
 520 11.76 12.02 11.86 0 0 0
31/07/2020
11.76
 4,230 11.89 12.08 11.76 4,210 0 0.1
30/07/2020
11.89
 4,290 12.08 12.08 11.89 4,220 0 0.1
29/07/2020
12.08
 570 12.08 12.08 11.80 20 0 0.0
28/07/2020
12.08
 19,080 11.70 12.34 11.70 10 0 0.0
27/07/2020
11.70
 2,240 11.70 11.70 11.64 0 0 0
24/07/2020
11.70
 16,240 11.80 11.83 11.70 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |