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)
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
12/12/2016
10.53
 86,670 10.53 10.63 10.48 0 0 0
09/12/2016
10.53
 31,100 10.61 10.68 10.53 0 0 0
08/12/2016
10.61
 27,710 10.58 10.78 10.48 0 0 0
07/12/2016
10.58
 58,370 10.58 10.78 10.53 0 0 0
06/12/2016
10.58
 35,850 10.88 10.88 10.53 0 0 0
05/12/2016
10.88
 80,040 10.53 10.88 10.53 0 17,880 -0.4
02/12/2016
10.53
 11,220 10.85 10.88 10.53 0 10,120 -0.2
01/12/2016
10.85
 19,100 10.88 10.88 10.53 0 0 0
30/11/2016
10.88
 30,850 10.88 11.08 10.53 0 10,000 -0.2
29/11/2016
10.88
 13,420 10.63 11.13 10.58 0 10,000 -0.2
28/11/2016
10.63
 89,700 11.32 11.37 10.63 0 36,620 -0.8
25/11/2016
11.32
 70,140 11.37 11.37 10.88 0 0 0
24/11/2016
11.37
 58,430 11.27 11.52 10.88 0 20,000 -0.4
23/11/2016
11.27
 72,400 10.98 11.32 10.88 0 0 0
22/11/2016
10.98
 118,420 10.78 11.03 10.78 10,000 20,000 -0.2
21/11/2016
10.78
 29,680 11.08 11.08 10.68 5,000 0 0.1
18/11/2016
11.08
 92,920 11.23 11.23 10.68 0 20,000 -0.4
17/11/2016
11.23
 74,240 11.18 11.27 10.98 5,000 20,000 -0.3
16/11/2016
11.18
 158,060 11.42 11.62 11.03 0 30,000 -0.7
15/11/2016
11.42
 94,330 11.18 11.57 11.18 0 0 0
14/11/2016
11.18
 105,570 10.83 11.18 10.73 5,000 0 0.1
11/11/2016
10.83
 30,010 10.78 10.93 10.68 7,500 0 0.2
10/11/2016
10.78
 111,730 10.48 10.88 10.48 15,000 0 0.3
09/11/2016
10.48
 100,620 10.29 10.48 10.31 0 0 0
08/11/2016
10.29
 59,070 10.48 10.53 10.29 0 0 0
07/11/2016
10.48
 53,060 10.24 10.48 10.14 0 0 0
04/11/2016
10.24
 72,120 10.53 10.53 10.24 0 0 0
03/11/2016
10.53
 36,240 10.26 10.63 10.26 0 0 0
02/11/2016
10.26
 288,780 10.09 10.73 10.09 0 0 0
01/11/2016
10.09
 234,950 10.29 10.68 10.09 2,000 0 0.0
31/10/2016
10.29
 165,010 10.09 10.48 10.14 0 0 0
28/10/2016
10.09
 40,910 10.01 10.29 10.01 0 0 0
27/10/2016
10.01
 39,980 9.99 10.29 9.99 0 0 0
26/10/2016
9.99
 43,510 10.19 10.83 9.99 1,500 0 0.0
25/10/2016
10.19
 37,640 10.24 10.24 9.99 1,000 0 0.0
24/10/2016
10.24
 17,800 10.24 10.24 9.94 40 0 0.0
21/10/2016
10.24
 45,950 10.33 10.38 9.99 3,000 1,300 0.0
20/10/2016
10.33
 151,000 10.38 10.38 9.99 0 63,000 -1.3
19/10/2016
10.38
 125,390 10.14 10.48 10.04 8,170 0 0.2
18/10/2016
10.14
 24,460 10.24 10.58 10.14 0 0 0
17/10/2016
10.24
 66,870 10.73 10.73 10.24 0 0 0
14/10/2016
10.73
 24,980 10.73 10.88 10.63 0 0 0
13/10/2016
10.73
 33,900 10.56 10.73 10.48 0 0 0
12/10/2016
10.56
 32,790 10.63 10.68 10.11 0 0 0
11/10/2016
10.63
 77,610 10.73 10.73 10.16 0 0 0
10/10/2016
10.73
 81,750 10.88 10.88 10.38 0 0 0
07/10/2016
10.88
 77,470 10.88 11.03 10.63 0 0 0
06/10/2016
10.88
 148,530 10.58 10.98 10.68 0 100 -0.0
05/10/2016
10.58
 70,680 11.03 11.13 10.58 0 0 0
04/10/2016
11.03
 114,840 11.18 11.32 11.03 0 0 0
03/10/2016
11.18
 91,960 11.18 11.32 10.88 0 0 0
30/09/2016
11.18
 157,500 10.98 11.20 10.73 0 50 -0.0
29/09/2016
10.98
 96,930 11.18 11.32 10.88 0 0 0
28/09/2016
11.18
 103,660 11.27 11.37 11.05 0 3,500 -0.1
27/09/2016
11.27
 145,750 11.27 11.42 10.95 0 10 -0.0
26/09/2016
11.27
 47,820 11.23 11.52 11.13 0 0 0
23/09/2016
11.23
 58,480 11.18 11.57 11.15 0 0 0
22/09/2016
11.18
 189,540 11.08 11.57 11.08 5,060 0 0.1
21/09/2016
11.08
 275,610 10.43 11.15 10.48 4,400 0 0.1
20/09/2016
10.43
 135,860 10.24 10.53 10.14 31,000 10,000 0.4
19/09/2016
10.24
 70,750 10.19 10.38 10.14 37,000 0 0.8
16/09/2016
10.19
 30,030 9.89 10.19 9.89 0 0 0
15/09/2016
9.89
 84,040 10.33 10.33 9.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |