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)
12/05/2017
12.07
 53,080 12.12 12.12 11.99 0 0 0
11/05/2017
12.12
 62,700 12.12 12.18 11.97 0 0 0
10/05/2017
12.12
 50,150 12.18 12.31 12.07 0 0 0
09/05/2017
12.18
 78,330 12.33 12.33 12.02 0 0 0
08/05/2017
12.33
 181,330 12.28 12.67 12.28 0 0 0
05/05/2017
12.28
 65,500 12.07 12.49 11.99 0 0 0
04/05/2017
12.07
 58,850 11.97 12.23 11.92 0 0 0
03/05/2017
11.97
 103,760 12.20 12.23 11.94 0 0 0
28/04/2017: Cổ tức tiền mặt tỉ lệ: 1%
28/04/2017
12.20
 30,870 12.31 12.33 12.18 0 0 0
27/04/2017
12.31
 75,810 12.67 12.67 12.31 0 0 0
26/04/2017
12.67
 183,980 12.05 12.69 11.92 400 0 0.0
25/04/2017
12.05
 47,760 12.05 12.12 11.87 0 0 0
24/04/2017
12.05
 64,150 11.92 12.12 11.87 0 0 0
21/04/2017
11.92
 44,240 11.97 11.97 11.87 0 0 0
20/04/2017
11.97
 25,500 12.12 12.23 11.97 0 0 0
19/04/2017
12.12
 83,010 12.07 12.28 12.07 0 0 0
18/04/2017
12.07
 86,820 11.87 12.18 11.87 0 0 0
17/04/2017
11.87
 72,150 12.02 12.18 11.81 0 1,600 -0.0
14/04/2017
12.02
 43,470 12.12 12.12 11.81 0 0 0
13/04/2017
12.12
 169,000 12.02 12.18 11.87 0 10,000 -0.2
12/04/2017
12.02
 164,740 12.49 12.49 11.63 0 10,000 -0.2
11/04/2017
12.49
 98,740 12.38 12.49 12.33 0 10,000 -0.2
10/04/2017
12.38
 70,870 12.44 12.44 12.20 0 10,000 -0.2
07/04/2017
12.44
 50,900 12.33 12.54 12.20 0 0 0
05/04/2017
12.33
 80,280 12.23 12.36 12.18 0 10,300 -0.2
04/04/2017
12.23
 111,690 12.28 12.28 11.97 0 10,000 -0.2
03/04/2017
12.28
 172,200 12.49 12.51 12.12 0 10,000 -0.2
31/03/2017
12.49
 172,790 12.88 12.88 12.44 0 10,000 -0.2
30/03/2017
12.88
 476,400 12.62 13.11 12.62 0 20,300 -0.5
29/03/2017
12.62
 456,370 11.81 12.62 11.81 0 10,000 -0.2
28/03/2017
11.81
 263,580 11.92 12.00 11.81 0 10,000 -0.2
27/03/2017
11.92
 66,400 12.02 12.18 11.87 0 10,000 -0.2
24/03/2017
12.02
 97,260 11.81 12.07 11.76 0 10,000 -0.2
23/03/2017
11.81
 86,020 11.81 11.87 11.71 0 10,000 -0.2
22/03/2017
11.81
 207,210 11.53 12.12 11.45 0 10,200 -0.2
21/03/2017
11.53
 46,280 11.50 11.63 11.50 0 10,000 -0.2
20/03/2017
11.50
 61,650 11.50 11.66 11.40 0 10,000 -0.2
17/03/2017
11.50
 77,070 11.58 11.66 11.35 0 10,000 -0.2
16/03/2017
11.58
 51,350 11.61 11.74 11.43 0 10,000 -0.2
15/03/2017
11.61
 69,060 11.50 11.76 11.40 0 25,000 -0.6
14/03/2017
11.50
 73,450 11.50 11.55 11.40 0 25,000 -0.6
13/03/2017
11.50
 37,460 11.79 12.02 11.14 0 0 0
10/03/2017
11.79
 22,100 11.71 11.92 11.66 0 0 0
09/03/2017
11.71
 110,310 12.02 12.02 11.66 0 60,000 -1.4
08/03/2017
12.02
 53,570 12.15 12.15 11.76 0 0 0
07/03/2017
12.15
 40,030 12.18 12.18 12.02 0 9,200 -0.2
06/03/2017
12.18
 168,240 12.10 12.33 11.97 33,000 0 0.8
03/03/2017
12.10
 31,430 11.66 12.15 11.55 0 0 0
02/03/2017
11.66
 16,840 11.63 11.81 11.55 0 0 0
01/03/2017
11.63
 124,730 11.61 11.66 11.40 0 0 0
28/02/2017
11.61
 121,460 11.87 11.92 11.61 0 0 0
27/02/2017
11.87
 52,300 12.00 12.02 11.61 0 0 0
24/02/2017
12.00
 44,210 12.18 12.33 11.81 0 0 0
23/02/2017
12.18
 27,240 12.44 12.44 12.02 0 0 0
22/02/2017
12.44
 135,590 12.18 12.64 12.18 0 0 0
21/02/2017
12.18
 83,200 12.44 12.69 12.02 0 0 0
20/02/2017
12.44
 155,980 12.18 12.95 12.23 1,810 0 0.0
17/02/2017
12.18
 401,010 11.40 12.18 11.40 0 25,040 -0.6
16/02/2017
11.40
 135,310 10.93 11.55 10.93 0 25,000 -0.5
15/02/2017
10.93
 44,890 10.98 10.98 10.88 0 30,580 -0.6
14/02/2017
10.98
 19,520 11.11 11.11 10.93 0 0 0
13/02/2017
11.11
 26,340 11.14 11.14 10.88 0 0 0
10/02/2017
11.14
 31,040 10.93 11.14 10.78 480 10,010 -0.2
09/02/2017
10.93
 18,450 11.04 11.04 10.93 0 9,300 -0.2
08/02/2017
11.04
 30,560 11.14 11.14 10.88 2,000 15,600 -0.3
07/02/2017
11.14
 46,000 11.19 11.19 10.98 0 15,500 -0.3
06/02/2017
11.19
 6,930 11.32 11.40 11.19 0 0 0
03/02/2017
11.32
 36,280 11.30 11.32 11.24 2,400 0 0.1
02/02/2017
11.30
 23,140 11.30 11.30 11.14 13,000 0 0.3
25/01/2017
11.30
 20,990 11.06 11.30 10.93 9,160 10,000 -0.0
24/01/2017
11.06
 10,020 10.88 11.11 10.88 0 0 0
23/01/2017
10.88
 23,020 11.22 11.92 10.88 0 0 0
20/01/2017
11.22
 104,900 10.83 11.30 10.83 48,000 0 1.0
19/01/2017
10.83
 11,230 10.83 10.83 10.65 0 0 0
18/01/2017
10.83
 13,840 10.88 10.88 10.78 0 0 0
17/01/2017
10.88
 40,990 10.83 11.06 10.67 25,810 10,000 0.3
16/01/2017
10.83
 2,020 11.04 11.04 10.73 0 0 0
13/01/2017
11.04
 21,370 10.67 11.09 10.67 9,200 20,000 -0.2
12/01/2017
10.67
 51,420 11.19 11.19 10.67 0 20,000 -0.4
11/01/2017
11.19
 12,760 11.19 11.19 10.93 0 0 0
10/01/2017
11.19
 30,540 11.24 11.24 10.62 17,180 0 0.4
09/01/2017
11.24
 6,290 11.24 11.24 10.67 0 0 0
06/01/2017
11.24
 43,060 11.30 11.30 10.78 0 0 0
05/01/2017
11.30
 24,720 11.35 11.35 10.57 0 13,320 -0.3
04/01/2017
11.35
 56,930 11.40 11.40 11.17 29,800 0 0.6
03/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2017
11.40
 30 10.83 11.50 11.40 0 0 0
30/12/2016
10.83
 500 10.83 10.83 10.83 0 0 0
29/12/2016
10.83
 31,250 10.88 10.93 10.63 22,000 0 0.5
28/12/2016
10.88
 71,410 10.88 11.27 10.83 33,000 20,000 0.3
27/12/2016
10.88
 44,050 10.93 11.08 10.88 0 20,000 -0.4
26/12/2016
10.93
 39,370 10.98 11.30 10.93 2,000 0 0.0
23/12/2016
10.98
 39,900 10.73 11.13 10.78 0 15,100 -0.3
22/12/2016
10.73
 16,830 10.88 10.88 10.68 0 10,000 -0.2
21/12/2016
10.88
 26,240 10.88 10.88 10.68 0 0 0
20/12/2016
10.88
 48,940 10.98 11.08 10.73 0 0 0
19/12/2016
10.98
 22,710 10.85 10.98 10.63 0 0 0
16/12/2016
10.85
 54,640 10.73 10.85 10.53 0 15,000 -0.3
15/12/2016
10.73
 21,900 10.58 10.73 10.53 0 0 0
14/12/2016
10.58
 70,200 10.53 10.58 10.43 0 0 0
13/12/2016
10.53
 114,980 10.53 10.58 10.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |