Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

17.90
-0.75
(-4.02%)
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
(2026-05-13) 		-0.55 -2.86% 29,300 -1,400 0
17.90
19.50
17.90
2 tháng
(2026-04-13) 		-1.05 -5.33% 74,400 1,600 0
17.90
19.80
17.90
3 tháng
(2026-03-16) 		-0.85 -4.36% 96,600 2,775 0.0
17.90
20
17.90
6 tháng
(2025-12-15) 		-1.30 -6.52% 419,500 12,575 0.2
17.90
22
17.90
12 tháng
(2025-06-17) 		-1.55 -7.67% 1,405,300 15,675 0.3
17.90
22
17.90
24 tháng
(2024-06-24) 		-4.29 -18.71% 2,270,100 -26,688 -0.5
17.90
26.18
17.90
36 tháng
(2023-06-28) 		-5.14 -21.60% 2,722,700 -116,112 -2.6
17.90
26.18
17.90
60 tháng
(2021-07-08) 		5.15 38.13% 15,623,600 -311,959 -9.6
13.50
31.14
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2018
9.44
 20 9.72 9.72 9.44 0 0 0
30/05/2018
9.72
 12,200 9.72 9.72 9.55 0 0 0
29/05/2018
9.72
 8,640 9.72 9.94 9.72 2,200 0 0.0
28/05/2018
9.72
 8,000 9.78 9.78 9.72 0 0 0
25/05/2018
9.78
 3,210 9.72 9.78 9.78 2,500 0 0.0
24/05/2018
9.72
 340 9.66 10.33 9.72 0 0 0
23/05/2018
9.66
 1,100 9.55 9.94 9.66 0 0 0
22/05/2018
9.55
 6,700 9.94 10.00 9.55 0 0 0
21/05/2018
9.94
 29,910 9.83 10.00 9.89 0 0 0
18/05/2018
9.83
 8,000 10.00 10.00 9.83 0 0 0
17/05/2018
10.00
 1,980 10.00 10.00 9.94 0 0 0
16/05/2018
10.00
 21,890 10.16 10.22 10.00 10,000 0 0.2
15/05/2018
10.16
 11,000 10.50 10.50 10.16 0 0 0
14/05/2018
10.50
 860 10.75 10.78 10.50 60 0 0.0
11/05/2018
10.75
 3,950 10.55 10.75 10.55 3,940 0 0.1
10/05/2018
10.55
 6,240 10.44 10.55 10.55 6,240 0 0.1
09/05/2018
10.44
 7,020 10.30 10.55 10.44 4,520 0 0.1
08/05/2018
10.30
 0 10.30 10.30 10.30 0 0 0
07/05/2018
10.30
 27,470 10.28 10.30 10.28 0 0 0
04/05/2018
10.28
 3,620 10.28 10.33 10.28 2,000 3,620 -0.0
03/05/2018
10.28
 4,600 10.28 10.28 10.28 0 0 0
02/05/2018
10.28
 0 10.28 10.28 10.28 0 0 0
27/04/2018
10.28
 3,280 10.28 10.28 10.28 0 0 0
26/04/2018
10.28
 1,050 10.36 10.50 10.28 650 0 0.0
24/04/2018
10.36
 22,110 10.33 10.36 10.28 0 20,800 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |