Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	18.28	1,500	18.09	18.28	18.00	0	0	0
04/03/2026	18.00	100	18.00	18.00	18.00	0	0	0
03/03/2026	18.42	1,600	18.28	18.52	18.28	0	0	0
02/03/2026	18.23	9,300	18.61	18.61	17.81	0	0	0
27/02/2026	18.75	100	18.75	18.75	18.75	0	0	0
26/02/2026	18.37	4,400	18.37	18.37	18.19	200	700	-0.0
25/02/2026	18.37	5,300	18.33	18.37	18.33	100	0	0.0
24/02/2026	18.33	6,500	18.42	18.42	18.33	0	0	0
23/02/2026	18.52	400	18.52	18.52	18.52	400	0	0.0
13/02/2026	18.52	2,900	18.47	18.52	18.47	0	100	-0.0
12/02/2026	18.28	2,500	18.28	18.28	18.28	0	0	0
11/02/2026	18.28	200	17.91	18.28	17.91	0	0	0
10/02/2026	17.91	3,200	18.28	18.28	17.91	3,000	0	0.1
09/02/2026	18.37	0	18.37	18.37	18.37	0	0	0
06/02/2026	18.37	1,600	17.81	18.37	17.48	0	0	0
05/02/2026	18.42	600	18.42	18.42	18.42	0	0	0
04/02/2026	18.42	2,000	18.56	18.56	18.42	0	0	0
03/02/2026	18.19	3,000	17.81	18.19	17.81	0	0	0
02/02/2026	18.28	500	18.05	18.28	18.05	0	0	0
30/01/2026	18.09	1,300	17.95	18.09	17.95	0	0	0
29/01/2026	18.09	1,200	18.09	18.09	17.81	0	0	0
28/01/2026	18.09	2,100	18.09	18.09	18.09	0	0	0
27/01/2026	18.23	2,000	17.81	18.23	17.81	0	0	0
26/01/2026	18.09	2,300	17.81	18.09	17.72	0	0	0
23/01/2026	18.09	7,500	18.19	18.28	18.09	0	100	-0.0
22/01/2026	18.28	4,200	18.19	18.28	18.19	0	0	0
21/01/2026	18.19	2,600	18.33	18.33	18.00	0	0	0
20/01/2026	18.19	16,100	18.14	18.42	18.14	0	200	-0.0
19/01/2026	18.14	14,500	18.89	18.89	18.05	0	0	0
16/01/2026	17.81	17,900	18.42	18.56	17.81	700	0	0.0
15/01/2026	18.47	6,600	17.81	18.47	17.81	300	0	0.0
14/01/2026	18.23	57,100	18.23	18.23	17.39	0	0	0
13/01/2026	18.66	3,300	18.75	18.75	17.91	2,000	1,200	0.0
12/01/2026	18.00	22,200	17.34	18.00	17.34	0	0	0
09/01/2026	17.95	4,000	18.28	18.28	17.81	3,000	0	0.1
08/01/2026	18.70	600	18.75	18.75	18.70	0	0	0
07/01/2026	18.75	3,800	18.28	18.75	18.28	0	0	0
06/01/2026	18.28	6,700	18.28	18.33	18.28	0	0	0
05/01/2026	18.70	300	18.70	18.70	18.70	0	0	0
31/12/2025	18.75	100	18.75	18.75	18.75	0	0	0
30/12/2025	18.75	1,600	18.09	18.75	18.09	0	0	0
29/12/2025	18.09	800	18.09	18.09	18.09	0	0	0
26/12/2025	18.47	8,200	18.28	18.47	18.19	0	0	0
25/12/2025	18.28	1,500	18.75	18.75	18.28	0	0	0
24/12/2025	19.22	0	19.22	19.22	19.22	0	0	0
23/12/2025	19.22	2,300	19.22	19.69	19.22	2,200	0	0.0
22/12/2025	19.22	8,800	19.27	19.31	19.22	600	0	0.0
19/12/2025	20.62	36,400	18.14	20.62	18.14	100	500	-0.0
18/12/2025	19.50	10,000	18.52	19.50	18.52	0	0	0
17/12/2025	18.56	19,100	17.62	18.56	17.58	0	0	0
16/12/2025	17.53	1,000	17.53	17.53	17.53	0	0	0
15/12/2025	18.70	1,000	18.70	18.70	18.70	0	0	0
12/12/2025	18.94	13,300	17.58	18.94	17.53	100	11,200	-0.2
11/12/2025	18.75	5,200	18.56	18.75	18.52	0	0	0
10/12/2025	18.52	0	18.52	18.52	18.52	0	0	0
09/12/2025	18.52	0	18.52	18.52	18.52	0	0	0
08/12/2025	18.52	1,200	18.47	18.52	18.47	0	1,200	-0.0
05/12/2025	18.56	100	18.56	18.56	18.56	0	0	0
04/12/2025	18.75	8,900	18.75	18.75	18.75	0	0	0
03/12/2025	19.08	2,000	18.94	19.12	18.94	0	300	-0.0
02/12/2025	19.31	800	19.22	19.31	19.22	0	0	0
01/12/2025	19.41	0	19.41	19.41	19.41	0	0	0
28/11/2025	19.41	0	19.41	19.41	19.41	0	0	0
27/11/2025	19.41	0	19.41	19.41	19.41	0	0	0
26/11/2025	19.41	4,900	18.70	19.41	17.81	0	100	-0.0
25/11/2025	18.47	23,800	18.47	18.47	18.47	0	0	0
24/11/2025	18.47	4,400	18.47	18.47	18.47	0	0	0
21/11/2025	18.47	0	18.47	18.47	18.47	0	0	0
20/11/2025	18.47	0	18.47	18.47	18.47	0	0	0
19/11/2025	18.47	0	18.47	18.47	18.47	0	0	0
18/11/2025	18.47	100	18.47	18.47	18.47	0	100	-0.0
17/11/2025	18.66	0	18.66	18.66	18.66	0	0	0
14/11/2025	18.66	0	18.66	18.66	18.66	0	0	0
13/11/2025	18.66	100	18.66	18.66	18.66	100	0	0.0
12/11/2025	18.66	0	18.66	18.66	18.66	0	0	0
11/11/2025	18.66	200	18.05	18.66	18.05	0	0	0
10/11/2025	18.66	1,100	18.28	18.66	18.28	0	0	0
07/11/2025	18.28	17,400	18.70	18.70	18.28	0	0	0
06/11/2025	18.70	1,000	18.70	18.70	18.70	0	0	0
05/11/2025	18.70	0	18.70	18.70	18.70	0	0	0
04/11/2025	18.70	6,200	18.70	18.70	18.70	2,200	0	0.0
03/11/2025	18.70	1,500	18.70	18.70	18.66	0	100	-0.0
31/10/2025	18.70	200	18.70	18.70	18.70	0	0	0
30/10/2025	18.70	5,800	18.56	18.70	18.37	0	400	-0.0
29/10/2025	18.66	2,300	18.28	18.66	18.28	0	0	0
28/10/2025	18.28	3,800	18.28	18.28	18.05	600	0	0.0
27/10/2025	18.28	28,300	18.37	18.37	18.28	0	5,000	-0.1
24/10/2025	18.75	28,000	18.75	18.75	18.75	0	0	0
23/10/2025	18.75	5,300	18.00	18.75	18.00	0	0	0
22/10/2025	18.80	200	18.56	18.80	18.56	0	0	0
21/10/2025	18.37	16,300	18.75	18.75	18.28	0	0	0
20/10/2025	18.28	28,200	18.75	18.94	18.28	0	1,700	-0.0
17/10/2025	18.94	0	18.94	18.94	18.94	0	0	0
16/10/2025	18.94	0	18.94	18.94	18.94	0	0	0
15/10/2025	18.94	5,000	18.94	18.94	18.94	0	0	0
14/10/2025	19.03	10,400	18.94	19.03	18.75	0	0	0
13/10/2025	18.94	11,100	18.94	18.94	18.56	0	0	0
10/10/2025	18.94	15,300	19.03	19.03	18.84	0	0	0
09/10/2025	18.94	1,000	19.08	19.08	18.94	0	0	0
08/10/2025	18.94	200	18.94	18.94	18.94	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	2.35	13.13%	138,300	-9,600	0	16.90 20.25 20
2 tháng (2026-05-29)	2.15	11.88%	167,200	-27,500	0	16.90 20.25 20
3 tháng (2026-04-29)	2.11	11.63%	210,200	-25,900	0	16.90 20.25 20
6 tháng (2026-01-29)	2.16	11.92%	320,500	-21,825	0.1	16.90 20.25 20
12 tháng (2025-08-04)	1.13	5.88%	1,184,100	-7,825	0.4	16.90 20.62 20
24 tháng (2024-08-07)	-1.39	-6.44%	2,373,300	-58,788	-0.6	16.90 24.54 20
36 tháng (2023-08-14)	-1.97	-8.86%	2,824,100	-138,912	-2.5	16.90 24.54 20
60 tháng (2021-08-23)	5.69	39.11%	15,471,700	-336,259	-10.0	14.56 29.19 20

Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

THỐNG KÊ GIAO DỊCH