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)
22/04/2016
7.66
 70,020 7.66 7.81 7.62 0 2,400 -0.0
21/04/2016
7.66
 198,500 7.62 7.96 7.52 17,000 0 0.3
20/04/2016
7.62
 169,590 7.57 7.62 7.42 0 3,200 -0.0
19/04/2016
7.57
 83,610 7.57 7.57 7.47 2,400 0 0.0
15/04/2016
7.57
 9,960 7.91 7.91 7.57 0 0 0
14/04/2016
7.91
 17,070 7.66 7.91 7.52 0 0 0
13/04/2016
7.66
 9,280 7.57 7.66 7.52 0 0 0
12/04/2016
7.57
 14,000 7.71 8.11 7.57 900 0 0.0
11/04/2016
7.71
 26,250 7.81 7.81 7.47 1,800 0 0.0
08/04/2016
7.81
 1,010 7.81 7.91 7.81 0 0 0
07/04/2016
7.81
 18,560 7.81 7.91 7.71 1,500 0 0.0
06/04/2016
7.81
 1,180 7.91 7.91 7.81 0 0 0
05/04/2016
7.91
 14,980 7.66 7.91 7.47 0 0 0
04/04/2016
7.66
 19,330 7.86 7.86 7.52 0 0 0
01/04/2016
7.86
 20,310 7.91 7.91 7.66 0 0 0
31/03/2016
7.91
 290 7.91 7.91 7.91 0 0 0
30/03/2016
7.91
 15,410 8.06 8.06 7.66 0 0 0
29/03/2016
8.06
 5,920 8.06 8.11 7.81 0 0 0
28/03/2016
8.06
 5,930 8.01 8.06 7.81 0 0 0
25/03/2016
8.01
 13,540 8.16 8.16 7.66 0 0 0
24/03/2016
8.16
 4,030 8.16 8.16 7.81 0 0 0
23/03/2016
8.16
 2,010 7.71 8.16 7.66 0 0 0
22/03/2016
7.71
 20 7.96 8.16 7.71 0 0 0
21/03/2016
7.96
 16,030 8.16 8.16 7.91 0 0 0
18/03/2016
8.16
 500 8.26 8.26 8.16 0 0 0
17/03/2016
8.26
 3,010 7.86 8.26 7.91 0 0 0
16/03/2016
7.86
 50,920 8.26 8.26 7.86 0 0 0
15/03/2016
8.26
 0 8.26 8.26 8.26 0 0 0
14/03/2016
8.26
 2,400 8.26 8.36 8.11 0 0 0
11/03/2016
8.26
 0 8.26 8.26 8.26 0 0 0
10/03/2016
8.26
 1,020 8.06 8.26 8.06 0 0 0
09/03/2016
8.06
 13,070 8.06 8.16 8.06 0 0 0
08/03/2016
8.06
 14,150 8.11 8.26 8.01 0 0 0
07/03/2016
8.11
 23,880 8.41 8.41 8.01 0 0 0
04/03/2016
8.41
 7,780 8.16 8.41 8.06 0 0 0
03/03/2016
8.16
 50 7.96 8.16 8.16 0 0 0
02/03/2016
7.96
 33,010 8.06 8.26 7.81 0 0 0
01/03/2016
8.06
 1,950 8.26 8.26 8.06 0 0 0
29/02/2016
8.26
 23,030 8.06 8.31 8.01 0 0 0
26/02/2016
8.06
 10,590 8.55 8.55 8.06 0 0 0
25/02/2016
8.55
 55,850 8.41 8.80 8.41 0 0 0
24/02/2016
8.41
 92,690 8.01 8.41 7.96 0 0 0
23/02/2016
8.01
 54,010 8.01 8.26 8.01 0 0 0
22/02/2016
8.01
 12,740 8.26 8.46 7.91 0 0 0
19/02/2016
8.26
 17,610 8.01 8.51 8.01 0 0 0
18/02/2016
8.01
 37,000 8.06 8.06 7.86 0 0 0
17/02/2016
8.06
 0 8.06 8.06 8.06 0 0 0
16/02/2016
8.06
 2,550 8.16 8.16 7.91 0 0 0
15/02/2016
8.16
 0 8.16 8.16 8.16 0 0 0
05/02/2016
8.16
 100 7.96 8.16 8.16 0 0 0
04/02/2016
7.96
 9,320 8.11 8.11 7.96 0 0 0
03/02/2016
8.11
 1,200 8.11 8.11 8.06 0 0 0
02/02/2016
8.11
 1,120 8.11 8.11 7.91 0 0 0
01/02/2016
8.11
 40 8.11 8.11 8.11 0 0 0
29/01/2016
8.11
 23,350 8.11 8.11 7.86 0 0 0
28/01/2016
8.11
 8,900 8.16 8.16 7.91 0 0 0
27/01/2016
8.16
 0 8.16 8.16 8.16 0 0 0
26/01/2016
8.16
 0 8.16 8.16 8.16 0 0 0
25/01/2016
8.16
 26,450 7.91 8.36 7.91 0 0 0
22/01/2016
7.91
 7,610 7.86 7.91 7.66 0 0 0
21/01/2016
7.86
 300 7.86 7.86 7.86 0 300 -0.0
20/01/2016
7.86
 1,700 8.16 8.16 7.71 0 0 0
19/01/2016
8.16
 2,100 8.31 8.31 7.91 0 0 0
18/01/2016
8.31
 65,860 8.36 8.36 7.81 0 4,940 -0.1
15/01/2016
8.36
 20,000 8.36 8.36 8.36 0 0 0
14/01/2016
8.36
 15,400 8.41 8.70 8.31 0 0 0
13/01/2016
8.41
 5,790 8.31 8.41 8.16 0 0 0
12/01/2016
8.31
 6,480 8.06 8.31 8.11 0 0 0
11/01/2016
8.06
 25,500 8.06 8.16 8.06 0 0 0
08/01/2016
8.06
 40,010 8.16 8.70 8.06 0 0 0
07/01/2016
8.16
 10,010 8.26 8.26 8.06 0 0 0
06/01/2016
8.26
 32,300 8.11 8.26 8.11 0 0 0
05/01/2016
8.11
 21,860 8.21 8.21 8.11 0 0 0
04/01/2016
8.21
 7,260 8.26 8.26 8.11 0 0 0
31/12/2015
8.26
 14,900 8.16 8.26 8.06 0 0 0
30/12/2015
8.16
 7,690 8.16 8.16 8.06 0 0 0
29/12/2015
8.16
 11,310 8.11 8.16 8.06 0 0 0
28/12/2015
8.11
 4,450 8.06 8.11 7.96 0 0 0
25/12/2015
8.06
 43,030 8.06 8.21 7.96 0 0 0
24/12/2015
8.06
 5,410 8.16 8.16 7.91 0 0 0
23/12/2015
8.16
 200 8.16 8.16 7.81 0 0 0
22/12/2015
8.16
 26,400 8.31 8.31 8.01 0 0 0
21/12/2015
8.31
 30,180 8.55 8.55 8.01 0 0 0
18/12/2015
8.55
 9,000 8.60 8.60 8.55 0 0 0
17/12/2015
8.60
 11,520 8.41 8.65 8.21 0 0 0
16/12/2015: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2015
8.41
 15,560 8.41 8.55 8.36 0 740 -0.0
15/12/2015
8.41
 1,370 8.17 8.41 8.17 0 0 0
14/12/2015
8.17
 1,530 8.22 8.36 8.17 0 0 0
11/12/2015
8.22
 10,820 8.41 8.41 8.22 0 0 0
10/12/2015
8.41
 3,130 8.59 8.59 8.27 0 0 0
09/12/2015
8.59
 23,910 8.59 8.73 8.41 0 0 0
08/12/2015
8.59
 27,770 8.55 8.59 8.17 0 0 0
07/12/2015
8.55
 2,260 8.36 8.87 8.55 0 0 0
04/12/2015
8.36
 28,640 8.17 8.36 8.13 0 0 0
03/12/2015
8.17
 14,030 8.36 8.36 8.17 0 0 0
02/12/2015
8.36
 6,500 8.17 8.36 8.22 0 0 0
01/12/2015
8.17
 16,240 8.31 8.31 8.13 0 0 0
30/11/2015
8.31
 53,270 8.45 8.59 8.17 0 0 0
27/11/2015
8.45
 47,890 8.55 8.64 8.36 0 0 0
26/11/2015
8.55
 65,200 8.73 8.87 8.55 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |