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)
14/09/2016
10.33
 158,250 10.29 10.78 10.09 10,000 0 0.2
13/09/2016
10.29
 11,430 10.33 10.33 10.14 0 0 0
12/09/2016
10.33
 39,910 10.38 10.38 10.04 0 0 0
09/09/2016
10.38
 70,810 10.48 10.63 10.19 26,600 0 0.6
08/09/2016
10.48
 90,470 10.24 10.63 9.94 15,560 0 0.3
07/09/2016
10.24
 40,580 10.24 10.38 9.94 0 0 0
06/09/2016
10.24
 122,190 10.14 10.78 10.09 25,000 0 0.5
05/09/2016
10.14
 197,930 9.74 10.19 9.64 0 0 0
01/09/2016
9.74
 66,800 9.64 9.79 9.35 25,000 0 0.5
31/08/2016
9.64
 143,170 9.35 9.64 9.15 0 0 0
30/08/2016
9.35
 89,620 9.44 9.54 9.20 0 0 0
29/08/2016
9.44
 127,620 9.64 9.84 9.40 0 0 0
26/08/2016
9.64
 156,910 9.35 9.74 9.35 0 100 -0.0
25/08/2016
9.35
 25,620 9.25 9.35 9.20 0 0 0
24/08/2016
9.25
 23,790 9.40 9.40 9.15 0 0 0
23/08/2016
9.40
 106,040 9.40 9.40 9.25 0 0 0
22/08/2016
9.40
 104,400 9.35 9.40 9.15 55,000 0 1.0
19/08/2016
9.35
 39,640 9.35 9.44 9.15 0 0 0
18/08/2016
9.35
 78,370 9.35 9.49 9.25 0 6,200 -0.1
17/08/2016
9.35
 69,520 9.30 9.44 8.95 0 0 0
16/08/2016
9.30
 108,290 9.00 9.40 9.00 0 0 0
15/08/2016
9.00
 59,150 8.95 9.40 8.80 0 0 0
12/08/2016
8.95
 129,020 9.44 9.44 8.90 0 100 -0.0
11/08/2016
9.44
 28,880 9.35 9.54 9.35 0 0 0
10/08/2016
9.35
 140,790 9.59 9.59 9.35 10,400 0 0.2
09/08/2016
9.59
 53,220 9.59 9.59 9.35 100 0 0.0
08/08/2016
9.59
 112,500 9.64 9.74 9.40 49,000 0 0.9
05/08/2016
9.64
 70,950 9.69 9.79 9.40 26,400 0 0.5
04/08/2016
9.69
 126,610 9.64 9.79 9.40 45,000 0 0.9
03/08/2016
9.64
 203,220 9.64 9.64 9.44 84,000 200 1.6
02/08/2016
9.64
 197,980 9.84 9.84 9.40 52,340 600 1.0
01/08/2016
9.84
 98,400 9.69 9.84 9.59 27,600 0 0.5
29/07/2016
9.69
 284,580 9.69 9.99 9.69 44,400 0 0.9
28/07/2016
9.69
 167,500 9.59 9.89 9.40 30,000 400 0.6
27/07/2016
9.59
 280,650 9.59 9.94 9.59 63,200 0 1.3
26/07/2016
9.59
 111,480 9.64 9.69 9.40 15,820 0 0.3
25/07/2016
9.64
 364,830 9.15 9.69 9.15 40,000 0 0.8
22/07/2016
9.15
 131,340 9.25 9.25 8.90 10,900 0 0.2
21/07/2016
9.25
 428,790 8.70 9.30 8.70 37,500 0 0.7
20/07/2016
8.70
 72,400 8.90 9.00 8.65 10,200 0 0.2
19/07/2016
8.90
 535,950 8.55 9.00 8.51 193,300 0 3.4
18/07/2016
8.55
 86,900 8.41 8.55 8.36 300 0 0.0
15/07/2016
8.41
 18,450 8.36 8.41 8.31 0 0 0
14/07/2016
8.36
 184,990 8.46 8.65 8.36 0 0 0
13/07/2016
8.46
 244,530 8.55 8.65 8.41 0 0 0
12/07/2016
8.55
 114,350 8.36 8.60 8.36 0 0 0
11/07/2016
8.36
 215,960 8.65 8.75 8.36 27,500 0 0.5
08/07/2016
8.65
 444,490 8.26 8.75 8.16 27,500 0 0.5
07/07/2016
8.26
 179,390 8.01 8.26 7.96 0 0 0
06/07/2016
8.01
 86,190 8.01 8.06 7.91 0 0 0
05/07/2016
8.01
 96,460 8.11 8.11 8.01 0 0 0
04/07/2016
8.11
 105,600 8.06 8.21 8.06 0 2,360 -0.0
01/07/2016
8.06
 103,760 7.96 8.31 8.01 0 0 0
30/06/2016
7.96
 13,830 8.11 8.16 7.96 0 0 0
29/06/2016
8.11
 35,250 8.01 8.41 7.91 200 0 0.0
28/06/2016
8.01
 48,510 8.11 8.11 8.01 0 0 0
27/06/2016
8.11
 201,490 8.11 8.11 7.71 0 0 0
24/06/2016
8.11
 194,510 8.11 8.21 7.62 0 0 0
23/06/2016
8.11
 65,720 8.21 8.21 8.06 0 0 0
22/06/2016
8.21
 21,180 8.11 8.26 8.06 0 0 0
21/06/2016
8.11
 58,640 8.36 8.36 8.11 0 0 0
20/06/2016
8.36
 13,780 8.36 8.36 8.21 0 0 0
17/06/2016
8.36
 44,830 8.55 8.55 8.16 0 0 0
16/06/2016
8.55
 451,890 8.06 8.60 8.01 0 0 0
15/06/2016
8.06
 59,240 7.91 8.11 7.91 5,500 0 0.1
14/06/2016
7.91
 37,290 8.01 8.11 7.81 0 2,000 -0.0
13/06/2016
8.01
 50,570 8.01 8.01 7.96 0 5,000 -0.1
10/06/2016
8.01
 63,600 8.06 8.16 8.01 0 0 0
09/06/2016
8.06
 66,530 8.06 8.11 8.01 0 0 0
08/06/2016
8.06
 97,860 7.96 8.21 7.96 0 0 0
07/06/2016
7.96
 17,080 7.96 8.06 7.96 0 0 0
06/06/2016
7.96
 40,480 8.21 8.21 7.96 0 2,000 -0.0
03/06/2016
8.21
 64,920 8.31 8.31 8.06 0 0 0
02/06/2016
8.31
 121,640 7.91 8.31 7.91 0 3,000 -0.0
01/06/2016
7.91
 56,940 7.81 7.91 7.71 0 0 0
31/05/2016
7.81
 87,120 7.91 7.96 7.81 0 0 0
30/05/2016
7.91
 98,330 8.06 8.06 7.91 0 0 0
27/05/2016
8.06
 29,290 8.16 8.31 8.01 0 0 0
26/05/2016
8.16
 18,550 8.31 8.31 8.06 0 0 0
25/05/2016
8.31
 82,910 8.11 8.41 8.01 0 10,000 -0.2
24/05/2016
8.11
 43,300 8.11 8.21 7.96 0 5,000 -0.1
23/05/2016
8.11
 25,240 8.16 8.31 8.11 0 0 0
20/05/2016
8.16
 130,080 8.16 8.36 8.16 0 0 0
19/05/2016
8.16
 94,310 8.31 8.36 8.11 0 0 0
18/05/2016
8.31
 134,070 8.41 8.55 8.26 0 8,000 -0.1
17/05/2016
8.41
 107,590 8.36 8.65 8.41 10,000 5,000 0.1
16/05/2016
8.36
 125,760 8.46 8.60 8.26 0 1,000 -0.0
13/05/2016
8.46
 97,910 8.80 8.80 8.41 0 1,000 -0.0
12/05/2016
8.80
 297,200 8.80 9.05 8.65 5,000 3,000 0.0
11/05/2016
8.80
 450,330 8.51 8.95 8.65 5,000 2,000 0.1
10/05/2016
8.51
 444,240 8.31 8.80 8.16 0 0 0
09/05/2016
8.31
 187,330 8.31 8.51 8.16 0 0 0
06/05/2016
8.31
 603,260 7.96 8.51 7.96 5,000 8,270 -0.1
05/05/2016
7.96
 135,530 7.86 8.01 7.71 0 0 0
04/05/2016
7.86
 42,200 7.96 8.26 7.86 0 0 0
29/04/2016
7.96
 262,410 7.71 8.21 7.81 8,260 0 0.1
28/04/2016
7.71
 17,870 7.76 7.81 7.71 0 0 0
27/04/2016
7.76
 177,970 7.71 7.86 7.62 0 0 0
26/04/2016
7.71
 66,560 7.81 7.91 7.71 0 5,000 -0.1
25/04/2016
7.81
 170,770 7.66 7.86 7.62 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |