Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.30
-0.15
(-0.77%)
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
(2025-12-29) 		0.15 0.78% 174,200 4,500 0.1
19
20
19.30
2 tháng
(2025-12-01) 		-1.25 -6.04% 294,000 -5,700 -0.1
18.70
22
19.30
3 tháng
(2025-10-30) 		-0.50 -2.51% 360,700 -4,100 -0.1
18.70
22
19.30
6 tháng
(2025-08-01) 		-0.95 -4.66% 875,000 14,000 0.3
18.70
22
19.30
12 tháng
(2025-02-03) 		-2.73 -12.32% 1,750,800 -16,900 -0.2
18.70
26.18
19.30
24 tháng
(2024-02-15) 		-0.98 -4.80% 2,382,100 -99,887 -2.2
18.70
26.18
19.30
36 tháng
(2023-02-13) 		-4.61 -19.17% 2,815,100 -168,172 -3.9
18.70
26.18
19.30
60 tháng
(2021-02-23) 		6.41 49.18% 15,739,700 -283,334 -9.1
13.03
31.14
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |