Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.50
0.05
(0.26%)
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)
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
23/04/2020
9.57
 15,820 9.44 10.08 9.48 0 10,000 -0.2
22/04/2020
9.44
 110 10.05 10.11 9.44 0 0 0
21/04/2020
10.05
 3,460 9.41 10.05 9.48 0 0 0
20/04/2020
9.41
 580 9.32 9.95 9.41 0 0 0
17/04/2020
9.32
 520 9.28 9.92 9.32 0 0 0
16/04/2020
9.28
 9,750 9.60 10.27 9.09 0 0 0
15/04/2020
9.60
 2,560 9.41 10.05 9.41 0 0 0
14/04/2020
9.41
 600 10.11 10.11 9.41 0 0 0
13/04/2020
10.11
 1,200 9.48 10.11 10.11 0 0 0
10/04/2020
9.48
 310 9.41 9.86 9.48 0 0 0
09/04/2020
9.41
 30 9.25 9.41 9.41 0 0 0
08/04/2020
9.25
 1,020 9.25 9.89 9.25 0 0 0
07/04/2020
9.25
 1,280 9.22 9.86 9.22 0 0 0
06/04/2020
9.22
 9,200 9.09 9.73 9.16 0 0 0
03/04/2020
9.09
 3,540 9.09 9.70 9.09 1,000 0 0.0
01/04/2020
9.09
 7,530 9.25 9.25 9.09 1,500 0 0.0
31/03/2020
9.25
 6,060 9.03 9.25 9.03 0 1,000 -0.0
30/03/2020
9.03
 1,000 9.51 9.51 9.03 0 0 0
27/03/2020
9.51
 9,420 9.51 9.51 8.90 0 0 0
26/03/2020
9.51
 30 9.51 10.14 9.51 0 0 0
25/03/2020
9.51
 40 8.90 9.51 8.90 0 10 -0.0
24/03/2020
8.90
 1,060 8.90 9.51 8.90 0 0 0
23/03/2020
8.90
 7,170 9.25 9.25 8.90 530 360 0.0
20/03/2020
9.25
 80 8.65 9.25 9.16 0 0 0
19/03/2020
8.65
 20 8.87 8.87 8.65 0 0 0
18/03/2020
8.87
 0 8.87 8.87 8.87 0 0 0
17/03/2020
8.87
 1,210 9.22 9.86 8.87 0 0 0
16/03/2020
9.22
 3,190 9.89 9.89 9.22 0 0 0
13/03/2020
9.89
 3,190 10.24 10.24 9.86 0 0 0
12/03/2020
10.24
 1,130 10.37 10.37 10.24 0 0 0
11/03/2020
10.37
 10 10.37 10.37 10.37 0 0 0
10/03/2020
10.37
 1,810 10.30 11.00 10.30 1,710 0 0.0
09/03/2020
10.30
 7,510 10.27 10.30 10.30 0 0 0
06/03/2020
10.27
 920 10.24 10.81 10.24 0 0 0
05/03/2020
10.24
 20 10.91 10.91 10.24 0 0 0
04/03/2020
10.91
 10 10.21 10.91 10.91 0 0 0
03/03/2020
10.21
 8,640 10.52 10.68 10.21 1,100 8,630 -0.1

Chính sách bảo mật | Điều khoản sử dụng |