Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

21.35
0
(0%)
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)
16/04/2019
9.37
 110 9.21 9.37 9.15 0 0 0
12/04/2019
9.21
 1,200 9.18 9.21 9.21 1,000 0 0.0
11/04/2019
9.18
 1,020 8.93 9.18 8.48 0 0 0
10/04/2019
8.93
 2,720 9.48 9.48 8.93 710 0 0.0
09/04/2019
9.48
 0 9.48 9.48 9.48 0 0 0
08/04/2019
9.48
 20 9.21 9.48 8.79 0 0 0
05/04/2019
9.21
 0 9.21 9.21 9.21 0 0 0
04/04/2019
9.21
 12,520 9.21 9.21 8.93 0 0 0
03/04/2019
9.21
 0 9.21 9.21 9.21 0 0 0
02/04/2019
9.21
 0 9.21 9.21 9.21 0 0 0
01/04/2019
9.21
 0 9.21 9.21 9.21 0 0 0
29/03/2019
9.21
 0 9.21 9.21 9.21 0 0 0
28/03/2019
9.21
 0 9.21 9.21 9.21 0 0 0
27/03/2019
9.21
 8,580 9.18 9.21 9.18 2,370 0 0.0
26/03/2019
9.18
 300 9.18 9.18 9.18 230 0 0.0
25/03/2019
9.18
 210 8.73 9.18 9.15 0 0 0
22/03/2019
8.73
 30 8.73 8.73 8.73 0 0 0
21/03/2019
8.73
 110 8.79 8.79 8.73 0 0 0
20/03/2019
8.79
 52,070 8.70 9.23 8.65 51,940 0 0.9
19/03/2019
8.70
 720 9.26 9.82 8.70 0 0 0
18/03/2019
9.26
 20 9.26 9.26 8.70 0 0 0
15/03/2019
9.26
 3,020 9.87 9.87 9.26 0 0 0
14/03/2019
9.87
 5,430 9.43 10.04 8.79 4,490 30 0.1
13/03/2019
9.43
 14,870 8.84 9.46 9.43 14,750 0 0.2
12/03/2019
8.84
 3,830 8.28 8.84 8.81 0 0 0
11/03/2019
8.28
 410 8.70 9.29 8.17 0 0 0
08/03/2019
8.70
 40 8.81 8.81 8.28 0 0 0
07/03/2019
8.81
 570 8.93 8.93 8.68 0 0 0
06/03/2019
8.93
 640 9.15 9.15 8.93 0 0 0
05/03/2019
9.15
 4,320 8.56 9.15 8.56 2,000 4,300 -0.0
04/03/2019
8.56
 600 9.21 9.21 8.56 40 0 0.0
01/03/2019
9.21
 1,110 9.21 9.21 9.21 20 0 0.0
28/02/2019
9.21
 1,570 9.21 9.21 9.15 1,000 0 0.0
27/02/2019
9.21
 20 9.21 9.21 8.59 0 0 0
26/02/2019
9.21
 1,840 9.29 9.29 9.21 200 0 0.0
25/02/2019
9.29
 1,430 9.32 9.32 9.26 850 0 0.0
22/02/2019
9.32
 180 9.26 9.32 9.29 50 0 0.0
21/02/2019
9.26
 3,970 9.34 9.34 9.26 0 100 -0.0
20/02/2019
9.34
 6,020 9.34 9.34 8.73 110 0 0.0
19/02/2019
9.34
 3,700 9.34 9.34 9.34 2,700 0 0.0
18/02/2019: Cổ tức tiền mặt tỉ lệ: 12%
18/02/2019
9.34
 2,230 9.37 9.37 9.34 570 0 0.0
15/02/2019
9.37
 25,380 9.06 9.37 8.85 0 0 0
14/02/2019
9.06
 18,410 8.83 9.06 8.80 0 14,310 -0.2
13/02/2019
8.83
 22,350 8.59 9.19 8.64 0 5,000 -0.1
12/02/2019
8.59
 10,650 8.49 9.06 8.59 500 10,000 -0.2
11/02/2019
8.49
 5,000 8.36 8.49 8.36 0 5,000 -0.1
01/02/2019
8.36
 0 8.36 8.36 8.36 0 0 0
31/01/2019
8.36
 230 8.85 8.85 8.36 0 0 0
30/01/2019
8.85
 5,000 8.75 8.85 8.75 0 5,000 -0.1
29/01/2019
8.75
 0 8.75 8.75 8.75 0 0 0
28/01/2019
8.75
 10,000 9.06 9.06 8.75 0 10,000 -0.2
25/01/2019
9.06
 6,810 8.85 9.06 8.49 1,100 110 0.0
24/01/2019
8.85
 20 9.19 9.19 8.85 0 0 0
23/01/2019
9.19
 10 8.59 9.19 9.19 0 0 0
22/01/2019
8.59
 0 8.59 8.59 8.59 0 0 0
21/01/2019
8.59
 10,050 9.06 9.06 8.46 0 10,000 -0.2
18/01/2019
9.06
 10 8.49 9.06 9.06 0 0 0
17/01/2019
8.49
 7,000 8.59 8.59 8.49 0 5,000 -0.1
16/01/2019
8.59
 72,060 8.59 8.85 8.59 0 10,000 -0.2
15/01/2019
8.59
 2,340 8.64 8.64 8.59 340 340 0
14/01/2019
8.64
 10,000 8.70 8.70 8.64 0 0 0
11/01/2019
8.70
 5,000 8.70 8.70 8.70 0 4,190 -0.1
10/01/2019
8.70
 10 8.70 8.70 8.70 0 0 0
09/01/2019
8.70
 21,000 8.75 8.75 8.67 0 10,000 -0.2
08/01/2019
8.75
 7,680 8.75 8.75 8.75 0 0 0
07/01/2019
8.75
 420 8.28 8.75 7.86 0 0 0
04/01/2019
8.28
 4,220 8.85 9.42 8.25 0 2,580 -0.0
03/01/2019
8.85
 130 8.85 8.85 8.70 0 10 -0.0
02/01/2019
8.85
 410 9.42 9.42 8.85 0 0 0
28/12/2018
9.42
 50 9.89 9.89 9.42 0 50 -0.0
27/12/2018
9.89
 50 10.31 10.31 9.89 10 0 0.0
26/12/2018
10.31
 0 10.31 10.31 10.31 0 0 0
25/12/2018
10.31
 660 9.79 10.41 9.11 0 0 0
24/12/2018
9.79
 340 9.79 9.79 9.79 0 340 -0.0
21/12/2018
9.79
 6,660 9.63 9.79 9.63 0 0 0
20/12/2018
9.63
 10,150 9.42 9.63 9.42 0 0 0
19/12/2018
9.42
 0 9.42 9.42 9.42 0 0 0
18/12/2018
9.42
 0 9.42 9.42 9.42 0 0 0
17/12/2018
9.42
 10 9.35 9.42 9.42 0 0 0
14/12/2018
9.35
 0 9.35 9.35 9.35 0 0 0
13/12/2018
9.35
 20 8.85 9.35 9.35 0 0 0
12/12/2018
8.85
 20,000 8.85 8.85 8.85 0 0 0
11/12/2018
8.85
 2,060 8.90 8.90 8.85 0 0 0
10/12/2018
8.90
 0 8.90 8.90 8.90 0 0 0
07/12/2018
8.90
 10 9.35 9.35 8.90 0 0 0
06/12/2018
9.35
 20 9.35 9.35 9.35 0 0 0
05/12/2018
9.35
 10 9.27 9.35 9.35 0 0 0
04/12/2018
9.27
 10 9.27 9.27 9.27 0 0 0
03/12/2018
9.27
 10 8.85 9.27 9.27 0 0 0
30/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
29/11/2018
8.85
 0 8.85 8.85 8.85 0 0 0
28/11/2018
8.85
 7,000 8.67 8.85 8.85 0 0 0
27/11/2018
8.67
 20 9.11 9.11 8.67 0 0 0
26/11/2018
9.11
 300 9.58 9.58 9.11 0 0 0
23/11/2018
9.58
 0 9.58 9.58 9.58 0 0 0
22/11/2018
9.58
 1,110 9.16 9.58 9.16 0 0 0
21/11/2018
9.16
 0 9.16 9.16 9.16 0 0 0
20/11/2018
9.16
 10 8.59 9.16 9.16 0 0 0
19/11/2018
8.59
 0 8.59 8.59 8.59 0 0 0
16/11/2018
8.59
 10 9.16 9.16 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |