Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.45
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |