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)
24/03/2021
12.54
 500 12.85 12.85 12.54 0 0 0
23/03/2021
12.85
 100 12.85 12.85 12.85 100 0 0.0
22/03/2021
12.85
 200 12.85 12.85 12.85 0 0 0
19/03/2021
12.85
 0 12.85 12.85 12.85 0 0 0
18/03/2021
12.85
 500 12.85 12.85 12.85 500 500 0
17/03/2021
12.85
 1,000 12.85 12.85 12.85 0 0 0
16/03/2021
12.85
 1,000 12.85 12.85 12.85 0 300 -0.0
15/03/2021
12.85
 0 12.85 12.85 12.85 0 0 0
12/03/2021
12.85
 3,000 12.79 12.85 12.72 2,700 0 0.1
11/03/2021
12.79
 3,000 12.79 12.79 12.76 0 500 -0.0
10/03/2021
12.79
 1,100 12.85 12.85 12.54 0 0 0
09/03/2021
12.85
 2,200 12.54 12.85 12.54 0 200 -0.0
08/03/2021
12.54
 6,300 12.54 12.54 12.54 0 0 0
05/03/2021
12.54
 900 12.54 12.54 12.54 0 0 0
04/03/2021
12.54
 800 12.79 12.79 12.54 0 0 0
03/03/2021
12.79
 1,800 12.60 12.79 12.54 0 0 0
02/03/2021
12.60
 7,800 12.47 13.04 12.54 3,500 400 0.1
01/03/2021
12.47
 100 12.35 12.47 12.47 0 0 0
26/02/2021
12.35
 5,100 12.66 12.66 12.35 100 0 0.0
25/02/2021
12.66
 5,400 12.22 12.66 12.60 600 0 0.0
24/02/2021
12.22
 0 12.22 12.22 12.22 0 0 0
23/02/2021
12.22
 5,700 12.22 12.22 12.22 0 0 0
22/02/2021
12.22
 4,300 12.29 13.04 12.22 1,800 2,300 -0.0
19/02/2021
12.29
 0 12.29 12.29 12.29 0 0 0
18/02/2021
12.29
 0 12.29 12.29 12.29 0 0 0
17/02/2021
12.29
 2,500 12.22 12.29 12.22 0 0 0
09/02/2021
12.22
 0 12.22 12.22 12.22 0 0 0
08/02/2021
12.22
 0 12.22 12.22 12.22 0 0 0
05/02/2021
12.22
 200 12.22 12.79 12.22 0 0 0
04/02/2021
12.22
 2,000 11.97 12.72 12.22 0 0 0
03/02/2021
11.97
 0 11.97 11.97 11.97 0 0 0
02/02/2021
11.97
 200 11.97 11.97 11.97 0 0 0
01/02/2021
11.97
 100 12.54 12.54 11.97 0 0 0
29/01/2021
12.54
 800 12.54 12.54 12.54 0 0 0
28/01/2021
12.54
 68,800 12.54 12.54 11.85 0 0 0
27/01/2021
12.54
 16,900 12.54 12.54 12.47 0 0 0
26/01/2021
12.54
 0 12.54 12.54 12.54 0 0 0
25/01/2021
12.54
 0 12.54 12.54 12.54 0 0 0
22/01/2021
12.54
 8,400 12.54 13.16 12.47 4,500 600 0.1
21/01/2021
12.54
 3,500 12.54 12.54 12.51 0 0 0
20/01/2021
12.54
 18,900 12.54 12.54 12.54 0 11,900 -0.2
19/01/2021
12.54
 3,800 12.82 12.82 12.54 0 0 0
18/01/2021
12.82
 5,400 12.88 12.88 12.82 0 4,400 -0.1
15/01/2021
12.88
 11,000 13.04 13.04 12.54 0 10,000 -0.2
14/01/2021
13.04
 10,200 13.04 13.04 12.54 0 10,000 -0.2
13/01/2021
13.04
 7,300 12.57 13.04 12.85 4,300 0 0.1
12/01/2021
12.57
 21,000 12.57 12.60 12.54 0 20,000 -0.4
11/01/2021
12.57
 5,100 12.63 13.07 12.54 0 100 -0.0
08/01/2021
12.63
 4,700 12.63 12.91 12.63 700 0 0.0
07/01/2021
12.63
 1,200 13.04 13.04 12.60 0 0 0
06/01/2021
13.04
 11,100 13.54 13.54 12.76 0 0 0
05/01/2021
13.54
 0 13.54 13.54 13.54 0 0 0
04/01/2021
13.54
 3,000 13.57 13.57 12.63 0 0 0
31/12/2020
13.57
 19,520 12.72 13.57 12.07 0 80 -0.0
30/12/2020
12.72
 2,240 12.72 13.60 12.54 0 0 0
29/12/2020
12.72
 7,890 12.54 12.79 12.54 700 6,100 -0.1
28/12/2020
12.54
 3,990 12.85 12.85 12.54 1,920 0 0.0
25/12/2020
12.85
 320 12.54 13.41 12.38 10 0 0.0
24/12/2020
12.54
 30 12.85 12.85 12.54 0 0 0
23/12/2020
12.85
 2,240 12.85 12.91 12.72 0 0 0
22/12/2020
12.85
 80 12.85 12.85 12.85 0 0 0
21/12/2020
12.85
 280 12.32 13.16 12.32 0 0 0
18/12/2020
12.32
 610 12.85 12.85 12.22 0 0 0
17/12/2020
12.85
 790 12.16 12.85 12.16 0 0 0
16/12/2020
12.16
 120 13.04 13.04 12.16 0 0 0
15/12/2020
13.04
 55,130 13.04 13.04 13.01 0 4,040 -0.1
14/12/2020
13.04
 25,410 12.85 13.10 12.10 980 5,260 -0.1
11/12/2020
12.85
 730 12.54 12.85 12.66 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/12/2020
12.54
 2,490 12.19 12.82 12.54 0 0 0
09/12/2020
12.19
 570 11.63 12.19 11.63 0 0 0
08/12/2020
11.63
 1,120 11.98 12.04 11.63 0 0 0
07/12/2020
11.98
 14,550 11.57 12.22 11.69 0 0 0
04/12/2020
11.57
 2,430 12.34 12.34 11.57 0 0 0
03/12/2020
12.34
 2,460 11.92 12.34 11.92 1,630 0 0.0
02/12/2020
11.92
 1,310 12.28 12.28 11.92 60 0 0.0
01/12/2020
12.28
 46,620 12.10 12.28 12.10 0 0 0
30/11/2020
12.10
 1,530 12.04 12.22 12.04 0 0 0
27/11/2020
12.04
 30 12.22 12.22 12.04 0 0 0
26/11/2020
12.22
 13,750 11.92 12.76 11.39 0 0 0
25/11/2020
11.92
 5,010 11.45 11.92 11.45 0 0 0
24/11/2020
11.45
 3,020 11.63 11.92 11.45 0 0 0
23/11/2020
11.63
 2,000 11.57 11.63 11.57 0 1,000 -0.0
20/11/2020
11.57
 1,510 11.57 11.92 11.57 0 0 0
19/11/2020
11.57
 5,770 11.54 11.92 11.57 0 0 0
18/11/2020
11.54
 2,960 11.48 11.92 11.54 0 0 0
17/11/2020
11.48
 1,050 11.86 11.92 11.45 0 0 0
16/11/2020
11.86
 5,040 11.45 12.16 11.48 0 4,000 -0.1
13/11/2020
11.45
 1,520 11.63 11.92 11.45 0 0 0
12/11/2020
11.63
 4,370 11.45 11.92 11.63 0 0 0
11/11/2020
11.45
 6,540 11.42 12.19 11.33 4,390 0 0.1
10/11/2020
11.42
 130 11.39 12.13 11.42 0 0 0
09/11/2020
11.39
 13,780 11.12 11.89 11.15 0 2,000 -0.0
06/11/2020
11.12
 2,200 11.48 11.48 11.12 0 0 0
05/11/2020
11.48
 3,950 11.39 11.92 11.45 0 2,800 -0.1
04/11/2020
11.39
 2,500 11.39 12.10 11.39 2,490 0 0.1
03/11/2020
11.39
 10,670 11.39 12.16 11.36 0 0 0
02/11/2020
11.39
 960 11.39 11.92 11.39 0 0 0
30/10/2020
11.39
 1,030 11.36 11.92 11.36 0 0 0
29/10/2020
11.36
 1,670 11.33 11.98 11.33 0 0 0
28/10/2020
11.33
 320 11.27 11.33 11.33 0 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |