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)
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
23/07/2020
11.80
 290 12.02 12.08 11.80 10 0 0.0
22/07/2020
12.02
 49,580 11.26 12.02 11.76 46,300 0 0.9
21/07/2020
11.26
 40 11.32 11.32 11.26 0 0 0
20/07/2020
11.32
 1,010 11.26 11.76 11.32 1,000 0 0.0
17/07/2020
11.26
 30 11.73 11.73 11.26 10 0 0.0
16/07/2020
11.73
 210 11.16 11.73 11.16 0 0 0
15/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
14/07/2020
11.16
 11,960 11.10 11.76 11.16 11,940 0 0.2
13/07/2020
11.10
 2,080 11.19 11.70 11.07 60 0 0.0
10/07/2020
11.19
 300 11.16 11.76 11.19 60 0 0.0
09/07/2020
11.16
 2,920 11.45 11.57 11.16 2,900 0 0.1
08/07/2020
11.45
 1,020 11.07 11.45 11.45 1,000 10 0.0
07/07/2020
11.07
 3,370 11.07 11.64 11.07 1,100 0 0.0
06/07/2020
11.07
 100 10.94 11.07 11.07 0 0 0
03/07/2020
10.94
 0 10.94 10.94 10.94 0 0 0
02/07/2020
10.94
 20 11.07 11.07 10.94 0 0 0
01/07/2020
11.07
 10 11.00 11.07 11.07 0 0 0
30/06/2020
11.00
 1,400 11.00 11.00 11.00 0 0 0
29/06/2020
11.00
 6,110 11.51 11.51 11.00 0 1,000 -0.0
26/06/2020
11.51
 2,870 11.48 11.96 11.41 0 0 0
25/06/2020
11.48
 32,190 11.22 11.99 11.00 14,850 0 0.3
24/06/2020
11.22
 21,610 10.49 11.22 10.49 17,360 2,000 0.3
23/06/2020
10.49
 2,130 10.81 11.54 10.49 130 0 0.0
22/06/2020
10.81
 400 10.81 10.81 10.81 0 0 0
19/06/2020
10.81
 4,180 10.68 10.81 10.24 70 0 0.0
18/06/2020
10.68
 910 10.37 10.68 10.17 0 0 0
17/06/2020
10.37
 20 10.49 10.49 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |