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)
05/06/2020
9.54
 41,890 9.54 9.54 9.00 0 40,000 -0.6
04/06/2020
9.54
 4,950 9.27 9.54 9.51 0 0 0
03/06/2020
9.27
 10 9.27 9.27 9.27 0 0 0
02/06/2020
9.27
 80 9.57 9.66 9.09 0 0 0
01/06/2020
9.57
 120 9.54 10.08 9.54 0 0 0
29/05/2020
9.54
 3,090 9.54 9.96 9.54 0 0 0
28/05/2020
9.54
 17,210 9.84 10.02 9.27 2,700 15,000 -0.2
27/05/2020
9.84
 7,790 9.54 10.14 9.84 0 0 0
26/05/2020
9.54
 50 9.54 9.54 9.54 0 0 0
25/05/2020
9.54
 730 9.54 9.57 9.54 0 0 0
22/05/2020
9.54
 6,000 9.48 9.54 9.54 0 0 0
21/05/2020
9.48
 5,580 9.48 10.08 9.48 340 0 0.0
20/05/2020
9.48
 1,070 10.02 10.70 9.48 0 0 0
19/05/2020
10.02
 18,540 9.87 10.14 10.02 0 6,300 -0.1
18/05/2020
9.87
 630 9.24 9.87 9.24 0 0 0
15/05/2020
9.24
 20 9.24 9.24 9.24 0 0 0
14/05/2020
9.24
 40 9.15 9.24 9.15 0 0 0
13/05/2020
9.15
 120 9.72 10.22 9.15 20 0 0.0
12/05/2020
9.72
 1,110 9.21 9.72 9.54 0 0 0
11/05/2020
9.21
 150 9.72 9.84 9.21 0 0 0
08/05/2020
9.72
 7,680 9.39 9.72 9.54 3,000 0 0.0
07/05/2020
9.39
 80 8.79 9.39 9.39 0 0 0
06/05/2020
8.79
 370 9.39 9.39 8.79 110 0 0.0
05/05/2020
9.39
 1,770 8.79 9.39 8.94 260 0 0.0
04/05/2020
8.79
 50 9.30 9.75 8.79 0 0 0
29/04/2020
9.30
 20 9.30 9.30 9.30 0 0 0
28/04/2020
9.30
 1,390 9.78 10.37 9.30 0 0 0
27/04/2020
9.78
 860 9.15 9.78 9.15 100 0 0.0
24/04/2020
9.15
 1,560 8.97 9.60 9.15 0 0 0
23/04/2020
8.97
 15,820 8.85 9.45 8.88 0 10,000 -0.2
22/04/2020
8.85
 110 9.42 9.48 8.85 0 0 0
21/04/2020
9.42
 3,460 8.82 9.42 8.88 0 0 0
20/04/2020
8.82
 580 8.73 9.33 8.82 0 0 0
17/04/2020
8.73
 520 8.70 9.30 8.73 0 0 0
16/04/2020
8.70
 9,750 9.00 9.63 8.53 0 0 0
15/04/2020
9.00
 2,560 8.82 9.42 8.82 0 0 0
14/04/2020
8.82
 600 9.48 9.48 8.82 0 0 0
13/04/2020
9.48
 1,200 8.88 9.48 9.48 0 0 0
10/04/2020
8.88
 310 8.82 9.24 8.88 0 0 0
09/04/2020
8.82
 30 8.67 8.82 8.82 0 0 0
08/04/2020
8.67
 1,020 8.67 9.27 8.67 0 0 0
07/04/2020
8.67
 1,280 8.64 9.24 8.64 0 0 0
06/04/2020
8.64
 9,200 8.53 9.12 8.58 0 0 0
03/04/2020
8.53
 3,540 8.53 9.09 8.53 1,000 0 0.0
01/04/2020
8.53
 7,530 8.67 8.67 8.53 1,500 0 0.0
31/03/2020
8.67
 6,060 8.47 8.67 8.47 0 1,000 -0.0
30/03/2020
8.47
 1,000 8.91 8.91 8.47 0 0 0
27/03/2020
8.91
 9,420 8.91 8.91 8.35 0 0 0
26/03/2020
8.91
 30 8.91 9.51 8.91 0 0 0
25/03/2020
8.91
 40 8.35 8.91 8.35 0 10 -0.0
24/03/2020
8.35
 1,060 8.35 8.91 8.35 0 0 0
23/03/2020
8.35
 7,170 8.67 8.67 8.35 530 360 0.0
20/03/2020
8.67
 80 8.11 8.67 8.58 0 0 0
19/03/2020
8.11
 20 8.32 8.32 8.11 0 0 0
18/03/2020
8.32
 0 8.32 8.32 8.32 0 0 0
17/03/2020
8.32
 1,210 8.64 9.24 8.32 0 0 0
16/03/2020
8.64
 3,190 9.27 9.27 8.64 0 0 0
13/03/2020
9.27
 3,190 9.60 9.60 9.24 0 0 0
12/03/2020
9.60
 1,130 9.72 9.72 9.60 0 0 0
11/03/2020
9.72
 10 9.72 9.72 9.72 0 0 0
10/03/2020
9.72
 1,810 9.66 10.31 9.66 1,710 0 0.0
09/03/2020
9.66
 7,510 9.63 9.66 9.66 0 0 0
06/03/2020
9.63
 920 9.60 10.14 9.60 0 0 0
05/03/2020
9.60
 20 10.22 10.22 9.60 0 0 0
04/03/2020
10.22
 10 9.57 10.22 10.22 0 0 0
03/03/2020
9.57
 8,640 9.87 10.02 9.57 1,100 8,630 -0.1
02/03/2020
9.87
 0 9.87 9.87 9.87 0 0 0
28/02/2020
9.87
 10 10.52 10.52 9.87 0 0 0
27/02/2020
10.52
 10 9.84 10.52 10.52 0 0 0
26/02/2020
9.84
 30 9.84 10.52 9.84 0 0 0
25/02/2020
9.84
 160 10.52 10.52 9.84 0 0 0
24/02/2020: Cổ tức tiền mặt tỉ lệ: 13%
24/02/2020
10.52
 5,330 11.30 12.07 10.52 4,320 0 0.1
21/02/2020
11.30
 1,380 11.33 11.33 11.10 0 0 0
20/02/2020
11.33
 2,830 10.63 11.33 10.60 0 0 0
19/02/2020
10.63
 20 9.99 10.63 10.63 0 0 0
18/02/2020
9.99
 10 9.99 9.99 9.99 0 0 0
17/02/2020
9.99
 1,240 9.82 9.99 9.82 0 40 -0.0
14/02/2020
9.82
 370 10.49 10.49 9.82 0 10 -0.0
13/02/2020
10.49
 3,030 10.27 10.49 9.60 0 0 0
12/02/2020
10.27
 1,700 10.21 10.27 10.27 400 0 0.0
11/02/2020
10.21
 3,140 10.10 10.60 10.10 1,860 0 0.0
10/02/2020
10.10
 720 10.13 10.82 10.04 0 0 0
07/02/2020
10.13
 10 9.48 10.13 10.13 0 0 0
06/02/2020
9.48
 12,020 9.48 9.54 9.48 11,320 230 0.2
05/02/2020
9.48
 10 9.48 9.48 9.48 0 0 0
04/02/2020
9.48
 0 9.48 9.48 9.48 0 0 0
03/02/2020
9.48
 10 9.54 9.54 9.48 10 0 0.0
31/01/2020
9.54
 0 9.54 9.54 9.54 0 0 0
30/01/2020
9.54
 0 9.54 9.54 9.54 0 0 0
22/01/2020
9.54
 10 8.93 9.54 9.54 0 0 0
21/01/2020
8.93
 0 8.93 8.93 8.93 0 0 0
20/01/2020
8.93
 0 8.93 8.93 8.93 0 0 0
17/01/2020
8.93
 0 8.93 8.93 8.93 0 0 0
16/01/2020
8.93
 10 9.48 9.48 8.93 0 0 0
15/01/2020
9.48
 0 9.48 9.48 9.48 0 0 0
14/01/2020
9.48
 36,300 9.99 9.99 9.37 0 0 0
13/01/2020
9.99
 10 9.60 9.99 9.99 0 0 0
10/01/2020
9.60
 0 9.60 9.60 9.60 0 0 0
09/01/2020
9.60
 40 10.18 10.88 9.60 0 0 0
08/01/2020
10.18
 43,690 9.54 10.18 8.93 0 43,680 -0.7

Chính sách bảo mật | Điều khoản sử dụng |