Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.50
0.05
(0.26%)
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
(2026-02-11) 		-0.05 -0.26% 44,900 -100 -0.0
19.20
20
19.45
2 tháng
(2026-01-12) 		0.25 1.30% 216,700 4,400 0.1
19
20
19.45
3 tháng
(2025-12-15) 		-0.50 -2.51% 322,900 9,800 0.2
18.70
22
19.45
6 tháng
(2025-09-15) 		-0.90 -4.42% 636,200 8,200 0.2
18.70
22
19.45
12 tháng
(2025-03-18) 		-3.33 -14.63% 1,719,700 -15,500 -0.2
18.70
25.16
19.45
24 tháng
(2024-03-25) 		-3.65 -15.79% 2,362,000 -98,487 -2.2
18.70
26.18
19.45
36 tháng
(2023-03-29) 		-4.43 -18.55% 2,804,000 -167,772 -4.3
18.70
26.18
19.45
60 tháng
(2021-04-08) 		6.08 45.45% 15,714,900 -292,334 -9.2
13.03
31.14
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/07/2017
10.88
 62,030 10.77 10.98 10.62 19,920 0 0.4
03/07/2017
10.77
 19,200 10.67 10.82 10.56 5,000 0 0.1
30/06/2017
10.67
 16,950 10.46 10.77 10.41 6,000 0 0.1
29/06/2017
10.46
 75,510 10.62 10.88 10.41 9,000 0 0.2
28/06/2017
10.62
 62,340 10.62 10.93 10.56 14,000 0 0.3
27/06/2017
10.62
 87,600 11.01 11.01 10.62 5,000 10 0.1
26/06/2017
11.01
 30,940 10.95 11.03 10.82 5,000 0 0.1
23/06/2017
10.95
 58,100 11.14 11.14 10.93 0 0 0
22/06/2017
11.14
 44,820 11.03 11.14 10.93 10 0 0.0
21/06/2017
11.03
 54,680 11.03 11.14 10.98 0 0 0
20/06/2017
11.03
 92,930 11.03 11.14 10.64 0 0 0
19/06/2017
11.03
 25,430 11.14 11.24 11.03 0 0 0
16/06/2017
11.14
 70,820 11.40 11.40 11.03 2,000 0 0.0
15/06/2017
11.40
 17,790 11.55 11.55 11.34 0 0 0
14/06/2017
11.55
 52,800 11.76 11.86 11.45 500 0 0.0
13/06/2017
11.76
 125,620 11.19 11.81 11.24 0 0 0
12/06/2017
11.19
 23,630 11.24 11.45 11.19 0 0 0
09/06/2017
11.24
 13,620 11.29 11.29 11.21 0 0 0
08/06/2017
11.29
 46,340 11.27 11.29 11.21 0 0 0
07/06/2017
11.27
 27,620 11.24 11.32 11.19 0 0 0
06/06/2017
11.24
 31,900 11.21 11.24 11.14 3,150 0 0.1
05/06/2017
11.21
 40,840 11.29 11.29 11.19 9,010 18,800 -0.2
02/06/2017
11.29
 22,700 11.40 11.40 11.24 0 0 0
01/06/2017
11.40
 58,620 11.14 11.40 11.14 0 0 0
31/05/2017
11.14
 55,850 11.11 11.40 11.08 2,720 0 0.1
30/05/2017
11.11
 23,590 10.93 11.14 10.88 0 0 0
29/05/2017
10.93
 108,990 11.34 11.34 10.93 0 0 0
26/05/2017
11.34
 41,260 11.47 11.81 11.34 0 2,000 -0.0
25/05/2017
11.47
 72,990 11.55 11.58 11.45 1,760 0 0.0
24/05/2017
11.55
 44,790 11.45 11.66 11.45 1,310 0 0.0
23/05/2017
11.45
 58,600 11.63 11.81 11.45 0 0 0
22/05/2017
11.63
 33,140 11.73 11.92 11.63 0 0 0
19/05/2017
11.73
 80,270 11.73 11.73 11.63 0 0 0
18/05/2017
11.73
 53,080 11.76 11.89 11.60 0 0 0
17/05/2017
11.76
 25,860 11.76 11.89 11.73 0 0 0
16/05/2017
11.76
 70,210 12.02 12.07 11.76 0 0 0
15/05/2017
12.02
 73,930 12.07 12.12 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |