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)
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
04/10/2017
10.67
 5,700 10.62 10.67 10.62 0 0 0
03/10/2017
10.62
 4,360 10.62 10.62 10.46 0 0 0
02/10/2017
10.62
 4,540 10.75 10.75 10.62 0 0 0
29/09/2017
10.75
 12,270 10.77 10.77 10.67 0 0 0
28/09/2017
10.77
 65,170 10.69 10.77 10.41 4,000 0 0.1
27/09/2017
10.69
 46,280 10.69 10.69 10.41 10 0 0.0
26/09/2017
10.69
 42,500 10.59 10.69 10.15 0 500 -0.0
25/09/2017
10.59
 10,010 10.67 10.67 10.30 1,000 0 0.0
22/09/2017
10.67
 20,090 10.41 10.67 10.20 0 0 0
21/09/2017
10.41
 5,000 10.41 10.41 10.41 0 0 0
20/09/2017
10.41
 11,910 10.41 10.41 10.20 0 0 0
19/09/2017
10.41
 5,110 10.46 10.46 10.30 0 0 0
18/09/2017
10.46
 12,800 10.67 10.67 10.46 8,800 0 0.2
15/09/2017
10.67
 0 10.67 10.67 10.67 0 0 0
14/09/2017
10.67
 540 10.62 10.67 10.41 400 0 0.0
13/09/2017
10.62
 9,640 10.56 10.62 10.46 0 0 0
12/09/2017
10.56
 11,680 10.67 10.67 10.46 0 0 0
11/09/2017
10.67
 6,760 10.67 10.67 10.41 0 0 0
08/09/2017
10.67
 63,510 10.67 10.77 10.41 26,200 5,000 0.4
07/09/2017
10.67
 8,820 10.69 10.69 10.67 5,000 0 0.1
06/09/2017
10.69
 27,130 10.69 10.69 10.62 0 0 0
05/09/2017
10.69
 33,790 10.67 10.72 10.30 0 5,150 -0.1
01/09/2017
10.67
 62,070 10.35 10.67 10.15 0 0 0
31/08/2017
10.35
 1,880 10.51 10.51 10.04 0 0 0
30/08/2017
10.51
 12,270 10.09 10.77 10.04 0 0 0
29/08/2017
10.09
 9,740 10.30 10.35 9.99 50 0 0.0
28/08/2017
10.30
 590 10.41 10.67 10.30 0 0 0
25/08/2017
10.41
 17,820 10.30 10.51 10.35 100 0 0.0
24/08/2017
10.30
 1,120 10.77 10.77 10.30 0 0 0
23/08/2017
10.77
 28,300 10.20 10.77 10.04 0 10,610 -0.2
22/08/2017
10.20
 20,520 10.30 10.30 10.20 0 1,000 -0.0
21/08/2017
10.30
 6,180 10.30 10.41 10.30 0 0 0
18/08/2017
10.30
 84,400 10.46 10.46 10.30 0 65,530 -1.3
17/08/2017
10.46
 1,090 10.51 10.51 10.35 0 0 0
16/08/2017
10.51
 8,020 10.67 10.67 10.41 0 0 0
15/08/2017
10.67
 5,990 10.72 10.72 10.41 0 0 0
14/08/2017
10.72
 0 10.72 10.72 10.72 0 0 0
11/08/2017
10.72
 12,350 10.46 11.19 10.41 5,000 8,920 -0.1
10/08/2017
10.46
 4,170 10.59 10.59 10.41 20 0 0.0
09/08/2017
10.59
 6,100 10.59 10.59 10.41 20 0 0.0
08/08/2017
10.59
 15,370 10.59 10.59 10.51 0 0 0
07/08/2017
10.59
 17,510 10.56 10.64 10.56 0 0 0
04/08/2017
10.56
 14,370 10.46 10.56 10.46 610 0 0.0
03/08/2017
10.46
 9,000 10.72 10.72 10.46 2,010 0 0.0
02/08/2017
10.72
 46,510 10.62 10.72 10.41 0 0 0
01/08/2017
10.62
 13,830 10.51 10.67 10.51 1,000 5,000 -0.1
31/07/2017
10.51
 10,700 10.67 10.72 10.41 0 0 0
28/07/2017
10.67
 6,740 10.62 10.88 10.67 100 0 0.0
27/07/2017
10.62
 6,220 10.77 10.88 10.62 0 0 0
26/07/2017
10.77
 4,520 10.77 10.77 10.46 0 0 0
25/07/2017
10.77
 13,580 10.62 10.88 10.72 0 0 0
24/07/2017
10.62
 9,860 10.82 10.88 10.62 0 0 0
21/07/2017
10.82
 7,940 10.72 10.93 10.75 6,630 0 0.1
20/07/2017
10.72
 9,500 10.80 10.80 10.67 0 0 0
19/07/2017
10.80
 110,650 10.67 10.80 10.56 27,530 0 0.6
18/07/2017
10.67
 11,290 10.67 10.77 10.56 0 0 0
17/07/2017
10.67
 88,550 10.93 10.93 10.46 0 59,850 -1.2
14/07/2017
10.93
 16,380 10.77 10.93 10.77 0 0 0
13/07/2017
10.77
 14,030 10.88 10.88 10.77 0 0 0
12/07/2017
10.88
 31,560 10.72 11.14 10.85 0 0 0
11/07/2017
10.72
 25,970 10.88 10.88 10.72 5,000 0 0.1
10/07/2017
10.88
 28,630 10.93 10.93 10.67 6,300 0 0.1
07/07/2017
10.93
 6,020 11.03 11.03 10.93 5,000 0 0.1
06/07/2017
11.03
 79,490 10.95 11.03 10.82 14,200 0 0.3
05/07/2017
10.95
 16,250 10.88 10.98 10.82 7,460 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |