Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.80
-0.20
(-1%)
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
(2025-11-05) 		0.05 0.25% 64,700 -400 -0.0
19.50
20.70
19.80
2 tháng
(2025-10-06) 		-0.35 -1.72% 234,700 -4,800 -0.1
19.50
20.70
19.80
3 tháng
(2025-09-08) 		-0.10 -0.50% 311,300 16,100 0.3
19.50
20.70
19.80
6 tháng
(2025-06-09) 		-0.50 -2.44% 986,200 15,500 0.3
19.50
20.95
19.80
12 tháng
(2024-12-10) 		-1.71 -7.86% 1,495,800 -12,970 -0.2
19.50
26.18
19.80
24 tháng
(2023-12-18) 		-1.16 -5.47% 2,107,200 -91,487 -2.0
19.50
26.18
19.80
36 tháng
(2022-12-21) 		-2.70 -11.89% 2,562,900 -161,272 -3.6
19.50
26.18
19.80
60 tháng
(2020-12-31) 		5.52 38.16% 15,687,320 -326,014 -9.9
12.77
31.14
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2020
10.49
 1,020 10.56 10.62 10.49 0 0 0
15/06/2020
10.56
 4,490 11.00 11.00 10.56 0 0 0
12/06/2020
11.00
 10,620 11.00 11.73 10.37 0 0 0
11/06/2020
11.00
 4,430 10.37 11.00 10.17 0 0 0
10/06/2020
10.37
 1,440 10.37 10.43 10.24 0 500 -0.0
09/06/2020
10.37
 3,630 10.75 10.75 10.37 3,000 0 0.1
08/06/2020
10.75
 8,270 10.17 10.75 10.17 0 0 0
05/06/2020
10.17
 41,890 10.17 10.17 9.60 0 40,000 -0.6
04/06/2020
10.17
 4,950 9.89 10.17 10.14 0 0 0
03/06/2020
9.89
 10 9.89 9.89 9.89 0 0 0
02/06/2020
9.89
 80 10.21 10.30 9.70 0 0 0
01/06/2020
10.21
 120 10.17 10.75 10.17 0 0 0
29/05/2020
10.17
 3,090 10.17 10.62 10.17 0 0 0
28/05/2020
10.17
 17,210 10.49 10.68 9.89 2,700 15,000 -0.2
27/05/2020
10.49
 7,790 10.17 10.81 10.49 0 0 0
26/05/2020
10.17
 50 10.17 10.17 10.17 0 0 0
25/05/2020
10.17
 730 10.17 10.21 10.17 0 0 0
22/05/2020
10.17
 6,000 10.11 10.17 10.17 0 0 0
21/05/2020
10.11
 5,580 10.11 10.75 10.11 340 0 0.0
20/05/2020
10.11
 1,070 10.68 11.41 10.11 0 0 0
19/05/2020
10.68
 18,540 10.52 10.81 10.68 0 6,300 -0.1
18/05/2020
10.52
 630 9.86 10.52 9.86 0 0 0
15/05/2020
9.86
 20 9.86 9.86 9.86 0 0 0
14/05/2020
9.86
 40 9.76 9.86 9.76 0 0 0
13/05/2020
9.76
 120 10.37 10.91 9.76 20 0 0.0
12/05/2020
10.37
 1,110 9.83 10.37 10.17 0 0 0
11/05/2020
9.83
 150 10.37 10.49 9.83 0 0 0
08/05/2020
10.37
 7,680 10.02 10.37 10.17 3,000 0 0.0
07/05/2020
10.02
 80 9.38 10.02 10.02 0 0 0
06/05/2020
9.38
 370 10.02 10.02 9.38 110 0 0.0
05/05/2020
10.02
 1,770 9.38 10.02 9.54 260 0 0.0
04/05/2020
9.38
 50 9.92 10.40 9.38 0 0 0
29/04/2020
9.92
 20 9.92 9.92 9.92 0 0 0
28/04/2020
9.92
 1,390 10.43 11.07 9.92 0 0 0
27/04/2020
10.43
 860 9.76 10.43 9.76 100 0 0.0
24/04/2020
9.76
 1,560 9.57 10.24 9.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |