Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.80
-0.20
(-1%)
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
(2025-11-05) 		0.05 0.25% 64,700 -400 -0.0
19.50
20.70
19.80
2 tháng
(2025-10-06) 		-0.35 -1.72% 234,700 -4,800 -0.1
19.50
20.70
19.80
3 tháng
(2025-09-08) 		-0.10 -0.50% 311,300 16,100 0.3
19.50
20.70
19.80
6 tháng
(2025-06-09) 		-0.50 -2.44% 986,200 15,500 0.3
19.50
20.95
19.80
12 tháng
(2024-12-10) 		-1.71 -7.86% 1,495,800 -12,970 -0.2
19.50
26.18
19.80
24 tháng
(2023-12-18) 		-1.16 -5.47% 2,107,200 -91,487 -2.0
19.50
26.18
19.80
36 tháng
(2022-12-21) 		-2.70 -11.89% 2,562,900 -161,272 -3.6
19.50
26.18
19.80
60 tháng
(2020-12-31) 		5.52 38.16% 15,687,320 -326,014 -9.9
12.77
31.14
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2018
10.33
 5,000 10.33 10.33 10.33 0 0 0
20/04/2018
10.33
 0 10.33 10.33 10.33 0 0 0
19/04/2018
10.33
 3,230 10.39 10.39 10.30 0 0 0
18/04/2018
10.39
 2,880 10.55 10.55 10.30 200 0 0.0
17/04/2018
10.55
 0 10.55 10.55 10.55 0 0 0
16/04/2018
10.55
 30 10.55 10.55 10.55 30 0 0.0
13/04/2018
10.55
 59,040 10.28 10.66 10.28 1,000 40,000 -0.7
12/04/2018
10.28
 1,000 10.28 10.28 10.28 0 0 0
11/04/2018
10.28
 14,660 10.39 10.39 10.28 0 10,000 -0.2
10/04/2018
10.39
 40 10.53 11.03 10.39 0 0 0
09/04/2018
10.53
 0 10.53 10.53 10.53 0 0 0
06/04/2018
10.53
 40 10.36 10.53 10.50 0 0 0
05/04/2018
10.36
 2,580 10.33 10.36 10.33 0 0 0
04/04/2018
10.33
 2,000 10.72 10.72 10.33 0 0 0
03/04/2018
10.72
 6,640 10.55 10.83 10.33 0 0 0
02/04/2018
10.55
 610 10.39 10.55 10.39 0 390 -0.0
30/03/2018
10.39
 4,060 10.72 10.72 10.30 0 3,150 -0.1
29/03/2018
10.72
 2,510 10.83 10.83 10.55 0 10 -0.0
28/03/2018
10.83
 8,080 10.94 10.94 10.83 80 5,500 -0.1
27/03/2018
10.94
 1,620 10.83 10.94 10.83 0 500 -0.0
26/03/2018
10.83
 1,610 10.30 10.83 10.30 0 1,610 -0.0
23/03/2018
10.30
 3,010 10.16 10.55 10.30 0 1,000 -0.0
22/03/2018
10.16
 15,620 10.91 11.22 10.16 0 0 0
21/03/2018
10.91
 110 10.22 10.91 10.55 0 0 0
20/03/2018
10.22
 75,010 10.97 11.11 10.22 0 40,000 -0.8
19/03/2018
10.97
 83,120 11.11 11.11 10.97 7,700 0 0.2
16/03/2018
11.11
 39,140 11.11 11.11 11.08 0 0 0
15/03/2018
11.11
 30,550 11.11 11.11 11.05 0 0 0
14/03/2018
11.11
 14,660 11.00 11.11 10.91 600 0 0.0
13/03/2018
11.00
 269,650 10.97 11.00 10.89 1,000 268,650 -5.3
12/03/2018
10.97
 162,480 11.00 11.00 10.78 1,000 150,000 -2.9
09/03/2018
11.00
 84,900 11.05 11.05 10.94 1,010 70,000 -1.4
08/03/2018
11.05
 1,800 11.05 11.05 11.03 1,000 0 0.0
07/03/2018
11.05
 26,740 11.05 11.05 11.03 1,000 0 0.0
06/03/2018
11.05
 3,740 11.03 11.05 11.00 0 0 0
05/03/2018
11.03
 71,080 11.05 11.11 11.00 0 0 0
02/03/2018
11.05
 14,540 11.05 11.11 11.00 2,000 0 0.0
01/03/2018
11.05
 26,670 11.05 11.05 11.00 0 0 0
28/02/2018
11.05
 9,180 11.05 11.05 11.00 1,000 0 0.0
27/02/2018
11.05
 32,260 11.05 11.05 10.94 1,000 0 0.0
26/02/2018
11.05
 109,650 11.05 11.05 10.44 2,000 0 0.0
23/02/2018
11.05
 4,360 11.05 11.16 10.36 4,220 0 0.1
22/02/2018
11.05
 2,000 11.11 11.11 11.05 2,000 0 0.0
21/02/2018
11.11
 66,470 10.78 11.11 10.94 2,200 17,850 -0.3
13/02/2018
10.78
 8,660 10.55 10.80 10.72 0 50 -0.0
12/02/2018
10.55
 3,620 10.55 10.55 10.53 3,620 0 0.1
09/02/2018: Cổ tức tiền mặt tỉ lệ: 12%
09/02/2018
10.55
 118,220 9.89 10.55 9.89 0 7,200 -0.1
08/02/2018
9.89
 750 9.89 9.89 9.89 0 0 0
07/02/2018
9.89
 7,660 9.42 9.89 9.47 0 3,200 -0.1
06/02/2018
9.42
 4,410 10.02 10.02 9.37 50 0 0.0
05/02/2018
10.02
 6,670 10.04 10.09 10.02 0 0 0
02/02/2018
10.04
 3,020 10.20 10.20 10.04 500 0 0.0
01/02/2018
10.20
 7,570 10.30 10.41 10.04 0 1,310 -0.0
31/01/2018
10.30
 100 10.51 10.51 10.30 0 0 0
30/01/2018
10.51
 2,100 10.51 10.51 10.51 1,000 0 0.0
29/01/2018
10.51
 39,170 10.51 10.56 9.89 12,210 0 0.2
26/01/2018
10.51
 58,280 10.64 10.90 9.94 8,520 52,400 -0.8
25/01/2018
10.64
 20,990 10.93 10.93 10.41 2,010 0 0.0
22/01/2018
10.93
 33,510 10.41 11.14 10.51 0 2,000 -0.0
19/01/2018
10.41
 5,320 10.56 10.56 10.04 20 0 0.0
18/01/2018
10.56
 25,340 10.41 10.56 10.15 5,200 7,000 -0.0
17/01/2018
10.41
 3,250 10.41 10.90 10.41 0 0 0
16/01/2018
10.41
 22,000 9.73 10.41 9.73 0 0 0
15/01/2018
9.73
 57,560 10.46 10.46 9.73 0 0 0
12/01/2018
10.46
 58,460 10.09 10.46 10.15 41,460 0 0.8
11/01/2018
10.09
 87,930 10.43 10.43 10.09 5,340 64,890 -1.2
10/01/2018
10.43
 35,580 10.88 10.88 10.20 0 8,630 -0.2
09/01/2018
10.88
 5,150 11.19 11.19 10.88 4,110 1,530 0.1
08/01/2018
11.19
 30 11.19 11.19 10.67 0 0 0
05/01/2018
11.19
 590 10.98 11.19 11.19 590 0 0.0
04/01/2018
10.98
 14,650 10.93 10.98 10.93 1,150 0 0.0
03/01/2018
10.93
 9,280 11.06 11.06 10.51 0 0 0
02/01/2018
11.06
 10 11.81 11.81 11.06 0 0 0
29/12/2017
11.81
 182,140 11.45 12.23 10.67 173,650 0 3.9
28/12/2017
11.45
 150,900 11.45 11.45 11.34 150,000 2,850 3.2
27/12/2017
11.45
 115,380 11.42 11.45 11.42 105,000 0 2.3
26/12/2017
11.42
 150,000 11.40 11.45 11.29 150,000 0 3.3
25/12/2017
11.40
 14,510 11.45 11.45 10.67 0 0 0
22/12/2017
11.45
 13,900 11.45 11.71 11.45 3,850 0 0.1
21/12/2017
11.45
 76,430 11.16 11.45 11.16 35,000 0 0.8
20/12/2017
11.16
 33,150 10.77 11.19 10.67 0 0 0
19/12/2017
10.77
 20,340 10.67 10.93 10.67 10,000 0 0.2
18/12/2017
10.67
 47,240 10.41 10.67 10.30 0 0 0
15/12/2017
10.41
 19,750 10.09 10.41 10.12 0 0 0
14/12/2017
10.09
 14,320 9.99 10.09 9.86 0 3,700 -0.1
13/12/2017
9.99
 2,500 9.73 9.99 9.81 0 0 0
12/12/2017
9.73
 57,000 10.02 10.02 9.68 0 0 0
11/12/2017
10.02
 36,910 9.99 10.02 9.81 0 0 0
08/12/2017
9.99
 7,170 10.09 10.09 9.89 2,150 0 0.0
07/12/2017
10.09
 1,530 10.02 10.12 9.99 0 0 0
06/12/2017
10.02
 53,610 9.44 10.04 9.52 0 5,500 -0.1
05/12/2017
9.44
 42,480 9.70 9.94 9.44 0 0 0
04/12/2017
9.70
 15,700 9.68 9.81 9.68 0 0 0
01/12/2017
9.68
 11,600 9.63 9.83 9.60 1,000 0 0.0
30/11/2017
9.63
 60,420 9.42 9.89 9.37 1,000 0 0.0
29/11/2017
9.42
 8,320 9.31 9.68 9.31 1,000 0 0.0
28/11/2017
9.31
 19,710 9.81 9.83 9.31 3,290 0 0.1
27/11/2017
9.81
 890 9.37 9.89 9.42 0 0 0
24/11/2017
9.37
 19,790 9.60 9.63 9.37 370 0 0.0
23/11/2017
9.60
 92,300 9.63 9.63 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |