Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

21.35
-0.80
(-3.61%)
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
(2026-08-18) 		-0.95 -4.11% 14,100 0 0
19.15
23.30
21.35
2 tháng
(2026-07-20) 		4.55 25.85% 356,600 0 0
17.60
23.45
21.35
3 tháng
(2026-06-19) 		4.15 23.06% 422,500 0 0
16.90
23.45
21.35
6 tháng
(2026-03-23) 		3.87 21.16% 512,600 0 0
16.90
23.45
21.35
12 tháng
(2025-09-22) 		3.07 16.10% 1,122,900 0 0
16.90
23.45
21.35
24 tháng
(2024-09-27) 		1.31 6.28% 2,507,900 0 0
16.90
24.54
21.35
36 tháng
(2023-10-03) 		0.83 3.87% 3,058,300 0 0
16.90
24.54
21.35
60 tháng
(2021-10-13) 		4.68 26.81% 13,763,000 -136,062 -6.1
16.90
29.19
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
12.54
 500 12.60 12.60 12.54 0 0 0
12/04/2021
12.60
 8,300 12.54 12.60 12.54 100 100 0
09/04/2021
12.54
 6,900 12.54 12.54 12.54 0 0 0
08/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
07/04/2021
12.54
 2,400 12.60 12.60 12.54 0 0 0
06/04/2021
12.60
 1,600 12.60 12.60 12.54 0 0 0
05/04/2021
12.60
 4,700 12.54 12.60 12.54 0 100 -0.0
02/04/2021
12.54
 3,900 12.60 12.60 12.54 0 0 0
01/04/2021
12.60
 100 12.66 12.66 12.60 0 0 0
31/03/2021
12.66
 1,300 12.57 12.66 12.57 0 1,200 -0.0
30/03/2021
12.57
 0 12.57 12.57 12.57 0 0 0
29/03/2021
12.57
 100 13.16 13.16 12.57 0 0 0
26/03/2021
13.16
 0 13.16 13.16 13.16 0 0 0
25/03/2021
13.16
 24,600 12.54 13.16 12.47 7,600 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |