Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.50
0.10
(0.52%)
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) 		-0.25 -1.27% 41,700 0 0.0
19.20
20
19.40
2 tháng
(2026-01-16) 		0.50 2.63% 129,900 3,300 0.1
19
20
19.40
3 tháng
(2025-12-17) 		-0.30 -1.52% 323,300 9,800 0.2
19
22
19.40
6 tháng
(2025-09-18) 		-0.85 -4.18% 613,800 -1,800 -0.0
18.70
22
19.40
12 tháng
(2025-03-24) 		-3.88 -16.59% 1,721,600 -15,600 -0.2
18.70
25.16
19.40
24 tháng
(2024-03-27) 		-4.12 -17.43% 2,363,400 -98,487 -2.2
18.70
26.18
19.40
36 tháng
(2023-04-03) 		-5.11 -20.75% 2,806,300 -167,772 -4.3
18.70
26.18
19.40
60 tháng
(2021-04-12) 		6.06 45.10% 15,710,400 -292,334 -9.2
13.03
31.14
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2017
9.63
 1,520 9.52 9.63 9.52 0 0 0
21/11/2017
9.52
 35,030 9.55 9.55 9.47 0 0 0
20/11/2017
9.55
 31,870 9.55 9.63 9.52 10,800 0 0.2
17/11/2017
9.55
 39,280 9.57 9.57 9.52 3,800 3,800 0
16/11/2017
9.57
 46,140 9.57 9.65 9.52 0 500 -0.0
15/11/2017
9.57
 41,660 9.57 9.57 9.47 0 0 0
14/11/2017
9.57
 54,730 9.60 9.65 9.52 1,950 0 0.0
13/11/2017
9.60
 35,190 9.60 9.60 9.26 0 0 0
10/11/2017
9.60
 25,630 9.63 9.81 9.55 0 6,000 -0.1
09/11/2017
9.63
 33,500 9.89 9.89 9.57 1,000 0 0.0
08/11/2017
9.89
 83,030 9.65 9.89 9.55 0 15,760 -0.3
07/11/2017
9.65
 0 9.65 9.65 9.65 0 0 0
06/11/2017
9.65
 59,420 9.39 9.68 8.92 0 14,520 -0.3
03/11/2017
9.39
 15,460 9.63 9.63 9.37 0 0 0
02/11/2017
9.63
 1,310 9.63 9.68 9.57 0 480 -0.0
01/11/2017
9.63
 3,990 10.15 10.15 9.63 0 0 0
31/10/2017
10.15
 510 10.15 10.15 9.63 0 0 0
30/10/2017
10.15
 20 9.94 10.15 10.15 0 0 0
27/10/2017
9.94
 35,070 10.41 10.41 9.94 0 0 0
26/10/2017
10.41
 31,320 10.41 10.41 10.15 0 0 0
25/10/2017
10.41
 23,210 10.41 10.41 10.35 0 0 0
24/10/2017
10.41
 30,690 10.51 10.51 10.33 0 0 0
23/10/2017
10.51
 37,220 10.51 10.51 10.33 0 0 0
20/10/2017
10.51
 5,010 10.56 10.56 10.41 0 0 0
19/10/2017
10.56
 2,670 10.56 10.56 10.41 0 0 0
18/10/2017
10.56
 17,410 10.59 10.59 10.30 0 8,000 -0.2
17/10/2017
10.59
 45,200 10.59 10.59 10.41 0 3,000 -0.1
16/10/2017
10.59
 34,400 10.64 10.64 10.56 0 0 0
13/10/2017
10.64
 17,730 10.62 10.64 10.56 0 0 0
12/10/2017
10.62
 19,780 10.64 10.64 10.56 0 11,720 -0.2
11/10/2017
10.64
 12,610 10.67 10.67 10.62 0 0 0
10/10/2017
10.67
 51,980 10.67 10.67 10.41 0 0 0
09/10/2017
10.67
 38,330 10.67 10.67 10.25 0 0 0
06/10/2017
10.67
 12,050 10.67 10.72 10.46 5,000 0 0.1
05/10/2017
10.67
 0 10.67 10.67 10.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |