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
(2026-05-19) 		0.59 3.30% 17,100 0 0
17.81
18.65
18.40
2 tháng
(2026-04-20) 		0.03 0.14% 75,300 2,100 0
17.34
18.65
18.40
3 tháng
(2026-03-20) 		0.03 0.14% 88,600 1,875 0
17.34
18.75
18.40
6 tháng
(2025-12-22) 		-0.82 -4.26% 354,300 13,475 0.2
17.34
19.22
18.40
12 tháng
(2025-06-23) 		-0.82 -4.26% 1,403,800 16,175 0.3
17.34
20.62
18.40
24 tháng
(2024-06-28) 		-3.02 -14.10% 2,244,200 -26,288 -0.5
17.34
24.54
18.40
36 tháng
(2023-07-04) 		-3.82 -17.18% 2,718,800 -115,812 -2.6
17.34
24.54
18.40
60 tháng
(2021-07-14) 		5.74 45.37% 15,613,800 -317,659 -9.8
12.66
29.19
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2020
11.27
 110 11.95 11.95 11.27 0 0 0
23/10/2020
11.95
 20,950 11.33 12.10 11.27 0 0 0
22/10/2020
11.33
 1,010 11.63 11.63 11.33 0 0 0
21/10/2020
11.63
 40 11.33 11.63 11.63 0 0 0
20/10/2020
11.33
 2,010 11.27 11.33 11.33 300 0 0.0
19/10/2020
11.27
 420 11.27 11.89 11.27 0 0 0
16/10/2020
11.27
 2,710 11.33 12.04 11.21 0 0 0
15/10/2020
11.33
 30 11.86 11.95 11.33 0 0 0
14/10/2020
11.86
 98,670 11.09 11.86 11.09 6,020 0 0.1
13/10/2020
11.09
 7,580 10.91 11.66 11.09 0 0 0
12/10/2020
10.91
 1,190 11.71 11.71 10.91 0 0 0
09/10/2020
11.71
 10 11.71 11.71 11.71 0 0 0
08/10/2020
11.71
 1,020 11.74 11.74 11.63 200 1,000 -0.0
07/10/2020
11.74
 1,240 11.74 11.74 11.74 0 0 0
06/10/2020
11.74
 910 11.71 12.22 11.74 900 0 0.0
05/10/2020
11.71
 20 11.63 11.98 11.71 0 0 0
02/10/2020
11.63
 1,470 11.63 11.92 11.63 10 0 0.0
01/10/2020
11.63
 11,450 11.15 11.92 11.63 0 0 0
30/09/2020
11.15
 3,160 11.74 11.74 11.15 0 0 0
29/09/2020
11.74
 7,040 11.66 11.98 11.74 0 0 0
28/09/2020
11.66
 11,810 11.83 12.04 11.66 1,010 0 0.0
25/09/2020
11.83
 20 11.89 11.89 11.83 0 0 0
24/09/2020
11.89
 10 11.89 11.89 11.89 0 0 0
23/09/2020
11.89
 3,050 11.86 12.04 11.80 0 0 0
22/09/2020
11.86
 4,890 11.92 11.92 11.86 0 0 0
21/09/2020
11.92
 3,450 11.86 12.52 11.86 0 0 0
18/09/2020
11.86
 3,520 12.04 12.04 11.86 0 0 0
17/09/2020
12.04
 6,350 11.86 12.22 11.77 0 3,500 -0.1
16/09/2020
11.86
 100 12.16 12.16 11.86 0 0 0
15/09/2020
12.16
 12,250 11.89 12.52 11.83 11,500 0 0.2
14/09/2020
11.89
 7,680 11.69 12.49 11.74 0 0 0
11/09/2020
11.69
 31,150 12.46 12.46 11.69 0 3,290 -0.1
10/09/2020
12.46
 1,560 11.86 12.64 12.46 500 0 0.0
09/09/2020
11.86
 3,280 12.04 12.52 11.74 1,700 400 0.0
08/09/2020
12.04
 15,510 11.45 12.04 11.63 0 400 -0.0
07/09/2020
11.45
 104,720 11.09 11.86 11.27 0 5,630 -0.1
04/09/2020
11.09
 1,160 10.55 11.27 10.73 0 1,000 -0.0
03/09/2020
10.55
 20,570 11.33 11.33 10.55 0 0 0
01/09/2020
11.33
 0 11.33 11.33 11.33 0 0 0
31/08/2020
11.33
 2,260 11.45 11.51 11.33 0 0 0
28/08/2020
11.45
 4,440 11.33 11.63 11.33 0 0 0
27/08/2020
11.33
 3,760 11.63 11.92 11.33 1,380 0 0.0
26/08/2020
11.63
 12,170 11.39 11.92 11.63 8,790 0 0.2
25/08/2020
11.39
 20,330 11.27 12.04 11.27 10,020 30 0.2
24/08/2020
11.27
 12,530 11.27 11.33 11.21 100 0 0.0
21/08/2020
11.27
 10 11.15 11.27 11.27 0 0 0
20/08/2020
11.15
 5,020 11.21 11.27 11.15 0 0 0
19/08/2020
11.21
 2,490 11.09 11.33 11.15 0 0 0
18/08/2020
11.09
 4,990 11.00 11.33 11.09 4,880 0 0.1
17/08/2020
11.00
 0 11.00 11.00 11.00 0 0 0
14/08/2020
11.00
 220 11.09 11.09 11.00 0 0 0
13/08/2020
11.09
 20 11.00 11.09 11.09 0 0 0
12/08/2020
11.00
 2,010 11.00 11.24 11.00 0 0 0
11/08/2020
11.00
 0 11.00 11.00 11.00 0 0 0
10/08/2020
11.00
 2,760 11.00 11.15 11.00 2,140 0 0.0
07/08/2020
11.00
 2,100 10.82 11.27 11.00 2,000 0 0.0
06/08/2020
10.82
 5,840 11.03 11.15 10.82 0 0 0
05/08/2020
11.03
 5,120 11.03 11.33 10.85 160 0 0.0
04/08/2020
11.03
 3,120 11.21 11.27 11.03 0 0 0
03/08/2020
11.21
 520 11.03 11.27 11.12 0 0 0
31/07/2020
11.03
 4,230 11.15 11.33 11.03 4,210 0 0.1
30/07/2020
11.15
 4,290 11.33 11.33 11.15 4,220 0 0.1
29/07/2020
11.33
 570 11.33 11.33 11.06 20 0 0.0
28/07/2020
11.33
 19,080 10.97 11.57 10.97 10 0 0.0
27/07/2020
10.97
 2,240 10.97 10.97 10.91 0 0 0
24/07/2020
10.97
 16,240 11.06 11.09 10.97 20 0 0.0
23/07/2020
11.06
 290 11.27 11.33 11.06 10 0 0.0
22/07/2020
11.27
 49,580 10.55 11.27 11.03 46,300 0 0.9
21/07/2020
10.55
 40 10.61 10.61 10.55 0 0 0
20/07/2020
10.61
 1,010 10.55 11.03 10.61 1,000 0 0.0
17/07/2020
10.55
 30 11.00 11.00 10.55 10 0 0.0
16/07/2020
11.00
 210 10.46 11.00 10.46 0 0 0
15/07/2020
10.46
 0 10.46 10.46 10.46 0 0 0
14/07/2020
10.46
 11,960 10.40 11.03 10.46 11,940 0 0.2
13/07/2020
10.40
 2,080 10.49 10.97 10.37 60 0 0.0
10/07/2020
10.49
 300 10.46 11.03 10.49 60 0 0.0
09/07/2020
10.46
 2,920 10.73 10.85 10.46 2,900 0 0.1
08/07/2020
10.73
 1,020 10.37 10.73 10.73 1,000 10 0.0
07/07/2020
10.37
 3,370 10.37 10.91 10.37 1,100 0 0.0
06/07/2020
10.37
 100 10.25 10.37 10.37 0 0 0
03/07/2020
10.25
 0 10.25 10.25 10.25 0 0 0
02/07/2020
10.25
 20 10.37 10.37 10.25 0 0 0
01/07/2020
10.37
 10 10.31 10.37 10.37 0 0 0
30/06/2020
10.31
 1,400 10.31 10.31 10.31 0 0 0
29/06/2020
10.31
 6,110 10.79 10.79 10.31 0 1,000 -0.0
26/06/2020
10.79
 2,870 10.76 11.21 10.70 0 0 0
25/06/2020
10.76
 32,190 10.52 11.24 10.31 14,850 0 0.3
24/06/2020
10.52
 21,610 9.84 10.52 9.84 17,360 2,000 0.3
23/06/2020
9.84
 2,130 10.14 10.82 9.84 130 0 0.0
22/06/2020
10.14
 400 10.14 10.14 10.14 0 0 0
19/06/2020
10.14
 4,180 10.02 10.14 9.60 70 0 0.0
18/06/2020
10.02
 910 9.72 10.02 9.54 0 0 0
17/06/2020
9.72
 20 9.84 9.84 9.72 0 0 0
16/06/2020
9.84
 1,020 9.90 9.96 9.84 0 0 0
15/06/2020
9.90
 4,490 10.31 10.31 9.90 0 0 0
12/06/2020
10.31
 10,620 10.31 11.00 9.72 0 0 0
11/06/2020
10.31
 4,430 9.72 10.31 9.54 0 0 0
10/06/2020
9.72
 1,440 9.72 9.78 9.60 0 500 -0.0
09/06/2020
9.72
 3,630 10.08 10.08 9.72 3,000 0 0.1
08/06/2020
10.08
 8,270 9.54 10.08 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |