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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |