Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.10
0.10
(0.83%)
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
(2026-02-23) 		-0.10 -0.83% 455,700 0 0
11
12.80
12.10
2 tháng
(2026-01-16) 		-0.70 -5.51% 719,700 0 0
11
12.80
12.10
3 tháng
(2025-12-17) 		-0.60 -4.76% 946,900 -1,000 -0.0
11
12.80
12.10
6 tháng
(2025-09-18) 		-0.13 -1.11% 3,348,600 -29,200 -0.5
11
14.10
12.10
12 tháng
(2025-03-24) 		0.55 4.83% 8,717,900 -229,900 -2.0
9.92
14.10
12.10
24 tháng
(2024-03-27) 		-1.98 -14.19% 11,115,961 -127,319 -0.4
9.30
14.10
12.10
36 tháng
(2023-04-03) 		0.21 1.77% 46,727,682 -154,129 -1.3
9.30
17.51
12.10
60 tháng
(2021-04-12) 		3.66 43.86% 121,625,137 -241,219 -3.2
6.80
19.41
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 10/9 Giá: 10 (Volume + 90%, Ratio=0.90)
17/10/2025
13.80
 98,900 14.50 14.50 13.50 1,000 0 0.0
16/10/2025
13.05
 138,900 13.05 13.13 12.90 600 0 0.0
15/10/2025
13.05
 120,600 13.05 13.20 12.90 600 0 0.0
14/10/2025
13.13
 147,500 13.20 13.43 13.13 300 0 0.0
13/10/2025
13.20
 172,600 13.13 13.51 12.97 300 0 0.0
10/10/2025
12.90
 47,600 12.90 12.97 12.82 0 0 0
09/10/2025
12.90
 89,700 12.67 13.05 12.67 0 0 0
08/10/2025
12.67
 38,400 12.67 12.74 12.52 100 0 0.0
07/10/2025
12.59
 39,600 12.67 12.67 12.52 200 300 -0.0
06/10/2025
12.52
 87,200 12.29 12.59 12.21 100 4,200 -0.1
03/10/2025
12.13
 40,100 12.44 12.44 11.91 0 16,100 -0.3
02/10/2025
12.06
 13,900 12.13 12.29 12.06 0 0 0
01/10/2025
12.06
 16,900 12.13 12.21 12.06 0 0 0
30/09/2025
11.98
 10,600 12.13 12.13 11.98 0 0 0
29/09/2025
12.21
 59,700 12.21 12.59 12.13 0 0 0
26/09/2025
12.21
 7,300 12.36 12.52 12.21 0 0 0
25/09/2025
12.59
 46,600 12.29 12.74 11.98 0 2,000 -0.0
24/09/2025
12.36
 26,800 12.21 12.36 12.13 0 0 0
23/09/2025
12.06
 51,500 12.36 12.36 12.06 0 300 -0.0
22/09/2025
12.36
 68,500 12.13 12.82 11.98 0 0 0
19/09/2025
12.21
 40,400 12.13 12.36 12.13 0 0 0
18/09/2025
12.13
 60,400 12.21 12.44 11.98 600 9,100 -0.1
17/09/2025
12.44
 17,800 12.36 12.59 12.36 0 0 0
16/09/2025
12.44
 44,000 12.52 12.59 12.29 0 0 0
15/09/2025
12.36
 13,700 12.97 12.97 12.36 0 0 0
12/09/2025
12.52
 25,300 12.59 12.74 12.36 0 0 0
11/09/2025
12.44
 36,100 12.67 12.67 12.36 0 0 0
10/09/2025
12.59
 18,900 12.67 12.74 12.52 0 0 0
09/09/2025
12.74
 20,900 12.67 12.82 12.52 0 0 0
08/09/2025
12.74
 56,400 12.90 12.97 12.67 0 0 0
05/09/2025
12.97
 72,900 12.97 13.05 12.82 0 0 0
04/09/2025
12.97
 31,200 12.97 13.05 12.90 0 0 0
03/09/2025
12.97
 81,000 13.28 13.28 12.90 0 0 0
29/08/2025
12.97
 190,000 12.90 13.13 12.52 0 0 0
28/08/2025
12.67
 42,500 12.74 12.74 12.52 0 0 0
27/08/2025
12.67
 66,100 12.59 12.97 12.59 0 0 0
26/08/2025
12.52
 52,500 12.36 12.74 12.36 0 0 0
25/08/2025
12.36
 100,200 13.13 13.13 12.36 0 0 0
22/08/2025
12.97
 148,300 13.81 14.12 12.67 0 0 0
21/08/2025
13.74
 186,700 13.36 14.12 13.36 0 100 -0.0
20/08/2025
13.28
 295,200 12.67 13.43 12.67 0 14,500 -0.3
19/08/2025
12.67
 109,100 12.36 12.82 12.36 0 200 -0.0
18/08/2025
12.29
 93,500 12.44 12.52 12.29 100 0 0.0
15/08/2025
12.44
 118,100 12.59 12.82 12.36 0 13,500 -0.2
14/08/2025
12.59
 78,700 12.29 12.59 12.21 0 0 0
13/08/2025
12.29
 163,800 12.36 12.52 12.13 500 0 0.0
12/08/2025
12.29
 71,400 12.52 12.52 12.21 400 500 -0.0
11/08/2025
12.44
 91,500 12.67 12.67 12.29 0 0 0
08/08/2025
12.67
 58,300 12.82 12.97 12.44 3,300 0 0.1
07/08/2025
12.82
 69,500 12.74 13.05 12.52 3,800 0 0.1
06/08/2025
12.90
 67,200 12.90 12.97 12.52 0 0 0
05/08/2025
12.97
 256,500 12.82 13.36 12.36 0 0 0
04/08/2025
12.82
 66,900 12.59 12.90 12.52 0 0 0
01/08/2025
12.59
 210,100 12.21 12.82 12.21 500 0 0.0
31/07/2025
12.21
 173,500 11.91 12.21 11.83 9,100 4,700 0.1
30/07/2025
11.68
 178,000 11.68 11.75 11.45 0 134,300 -2.0
29/07/2025
11.68
 65,000 12.06 12.52 11.68 0 19,000 -0.3
28/07/2025
12.29
 161,200 11.91 12.29 11.83 0 0 0
25/07/2025
11.83
 47,600 11.91 11.91 11.60 300 0 0.0
24/07/2025
11.83
 74,200 12.06 12.06 11.68 0 0 0
23/07/2025
11.60
 58,500 11.98 12.06 11.60 7,000 0 0.1
22/07/2025
11.83
 128,000 12.06 12.06 11.45 30,200 0 0.5
21/07/2025
12.13
 155,200 11.91 12.29 11.91 0 5,000 -0.1
18/07/2025
11.75
 255,900 10.84 11.83 10.84 0 9,000 -0.1
17/07/2025
10.84
 15,400 10.76 10.84 10.68 1,500 200 0.0
16/07/2025
10.84
 14,300 10.76 10.84 10.61 500 0 0.0
15/07/2025
10.76
 48,300 10.68 10.84 10.68 0 400 -0.0
14/07/2025
10.68
 8,200 10.61 10.68 10.61 0 500 -0.0
11/07/2025
10.61
 47,000 10.76 10.84 10.53 1,000 0 0.0
10/07/2025
10.76
 9,200 10.68 10.84 10.68 0 0 0
09/07/2025
10.68
 78,000 10.61 10.84 10.61 400 0 0.0
08/07/2025
10.68
 6,700 10.68 10.68 10.53 0 0 0
07/07/2025
10.68
 12,300 10.68 10.84 10.68 600 0 0.0
04/07/2025
10.68
 4,700 10.84 10.84 10.68 3,000 0 0.0
03/07/2025
10.68
 26,900 10.61 10.68 10.61 0 0 0
02/07/2025
10.46
 19,200 10.61 10.61 10.46 200 0 0.0
01/07/2025
10.46
 2,500 10.61 10.61 10.46 0 0 0
30/06/2025
10.61
 3,900 10.53 10.61 10.38 300 0 0.0
27/06/2025
10.53
 16,400 10.38 10.53 10.38 0 0 0
26/06/2025
10.53
 5,400 10.46 10.53 10.38 0 0 0
25/06/2025
10.46
 3,200 10.46 10.53 10.38 200 0 0.0
24/06/2025
10.46
 4,800 10.46 10.53 10.30 0 0 0
23/06/2025
10.46
 3,900 10.53 10.68 10.38 0 0 0
20/06/2025
10.38
 53,000 10.46 10.61 10.23 0 51,000 0
19/06/2025
10.30
 51,200 10.68 10.68 10.30 0 50,300 0
18/06/2025
10.68
 11,200 10.68 10.84 10.68 0 6,400 -0.1
17/06/2025
10.68
 15,600 10.99 10.99 10.53 0 11,400 0
16/06/2025
10.76
 6,900 10.68 10.84 10.53 1,500 0 0.0
13/06/2025
10.76
 2,000 10.76 10.76 10.68 0 0 0
12/06/2025
10.68
 2,200 10.84 10.84 10.68 0 0 0
11/06/2025
10.84
 4,100 10.61 10.84 10.61 300 0 0
10/06/2025
10.76
 4,300 10.76 10.76 10.76 0 0 0
09/06/2025
10.84
 2,300 10.99 10.99 10.68 0 0 0
06/06/2025
10.99
 9,900 11.29 11.29 10.68 400 0 0
05/06/2025
10.99
 28,500 11.07 11.37 10.68 1,200 0 0.0
04/06/2025
11.07
 8,000 11.07 11.45 10.68 1,800 0 0.0
03/06/2025
11.07
 6,800 11.29 11.29 10.91 400 0 0
02/06/2025
10.99
 31,600 11.14 11.45 10.68 2,000 0 0
30/05/2025
11.07
 26,100 11.07 11.14 10.68 3,100 0 0
29/05/2025
10.99
 7,900 11.07 11.22 10.68 800 0 0

Chính sách bảo mật | Điều khoản sử dụng |