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)
07/07/2015
6.30
 38,520 6.12 6.35 6.07 3,000 0 0.0
06/07/2015
6.12
 38,390 6.07 6.12 6.07 0 0 0
03/07/2015
6.07
 29,400 6.07 6.07 6.02 0 0 0
02/07/2015
6.07
 10,300 6.02 6.07 6.02 0 0 0
01/07/2015
6.02
 1,200 6.02 6.02 6.02 0 0 0
30/06/2015
6.02
 56,000 6.02 6.02 6.02 0 0 0
29/06/2015
6.02
 30 6.07 6.07 6.02 0 0 0
26/06/2015
6.07
 8,860 6.07 6.07 6.02 3,890 0 0.1
25/06/2015
6.07
 3,660 6.07 6.07 6.07 660 0 0.0
24/06/2015
6.07
 630 6.02 6.07 6.07 630 0 0.0
23/06/2015
6.02
 6,850 6.07 6.07 6.02 0 0 0
22/06/2015
6.07
 9,040 6.07 6.07 6.07 0 0 0
19/06/2015
6.07
 5,000 6.07 6.07 6.07 0 0 0
18/06/2015
6.07
 500 6.07 6.07 6.07 0 0 0
17/06/2015
6.07
 7,900 6.02 6.07 6.02 0 0 0
16/06/2015
6.02
 9,860 6.02 6.02 6.02 0 0 0
15/06/2015
6.02
 56,000 6.02 6.02 5.98 0 0 0
12/06/2015
6.02
 17,540 6.02 6.02 6.02 0 0 0
11/06/2015
6.02
 43,520 6.12 6.12 6.02 7,580 0 0.1
10/06/2015
6.12
 61,000 6.30 6.30 5.98 0 0 0
09/06/2015
6.30
 4,090 6.16 6.30 6.07 0 0 0
08/06/2015
6.16
 20,300 6.54 6.54 6.16 0 0 0
05/06/2015
6.54
 195,160 6.21 6.54 6.02 0 0 0
04/06/2015
6.21
 6,010 6.21 6.26 6.16 0 0 0
03/06/2015
6.21
 24,530 6.16 6.26 6.07 0 0 0
02/06/2015
6.16
 5,460 6.21 6.21 6.16 0 0 0
01/06/2015
6.21
 14,660 6.26 6.26 6.16 0 0 0
29/05/2015
6.26
 22,780 6.26 6.30 6.21 0 0 0
28/05/2015
6.26
 29,130 6.26 6.30 6.21 0 0 0
27/05/2015
6.26
 103,120 6.26 6.35 6.21 0 0 0
26/05/2015
6.26
 42,410 6.21 6.26 6.07 0 0 0
25/05/2015
6.21
 79,190 6.12 6.21 6.16 0 0 0
22/05/2015
6.12
 89,090 6.30 6.30 6.12 0 0 0
21/05/2015
6.30
 10,500 6.30 6.30 6.30 0 0 0
20/05/2015
6.30
 20,000 6.02 6.30 6.26 0 0 0
19/05/2015
6.02
 26,440 5.98 6.26 6.02 0 0 0
18/05/2015
5.98
 25,250 6.12 6.49 5.98 0 0 0
15/05/2015
6.12
 35,010 6.35 6.35 6.12 0 0 0
14/05/2015
6.35
 12,010 6.40 6.40 6.30 0 0 0
13/05/2015
6.40
 169,870 6.40 6.40 6.07 0 0 0
12/05/2015
6.40
 58,310 6.44 6.44 6.21 0 0 0
11/05/2015
6.44
 25,380 6.40 6.59 6.12 0 0 0
08/05/2015
6.40
 28,670 6.44 6.49 6.02 0 0 0
07/05/2015
6.44
 15,450 6.21 6.44 6.12 0 0 0
06/05/2015
6.21
 13,890 6.30 6.30 6.07 0 0 0
05/05/2015
6.30
 802,200 6.35 6.49 6.07 0 0 0
04/05/2015
6.35
 93,500 6.44 6.49 6.12 0 0 0
27/04/2015
6.44
 148,340 6.44 6.49 6.35 0 0 0
24/04/2015
6.44
 233,800 6.35 6.59 6.21 0 1,000 -0.0
23/04/2015
6.35
 165,680 6.12 6.35 5.70 0 0 0
22/04/2015
6.12
 97,270 5.74 6.12 5.74 0 0 0
21/04/2015
5.74
 148,610 5.37 5.74 5.42 0 0 0
20/04/2015
5.37
 11,950 5.28 5.37 5.28 0 0 0
17/04/2015
5.28
 38,990 5.23 5.32 5.28 0 0 0
16/04/2015
5.23
 3,560 5.23 5.23 5.18 0 0 0
15/04/2015
5.23
 158,700 5.23 5.28 5.18 0 0 0
14/04/2015
5.23
 104,370 5.18 5.28 5.14 0 0 0
13/04/2015
5.18
 50,900 5.18 5.23 5.09 0 0 0
10/04/2015
5.18
 35,890 5.09 5.23 5.14 0 0 0
09/04/2015
5.09
 288,090 5.04 5.14 4.90 0 0 0
08/04/2015
5.04
 24,100 4.95 5.04 4.90 0 0 0
07/04/2015
4.95
 31,120 4.86 4.95 4.81 0 0 0
06/04/2015
4.86
 23,910 4.67 4.90 4.86 0 0 0
03/04/2015
4.67
 11,180 4.81 4.90 4.67 0 0 0
02/04/2015
4.81
 500 4.67 4.81 4.81 0 0 0
01/04/2015
4.67
 24,490 4.81 4.81 4.67 9,390 0 0.1
31/03/2015
4.81
 5,010 4.67 4.81 4.72 5,000 0 0.1
30/03/2015
4.67
 11,000 4.81 4.81 4.67 0 0 0
27/03/2015
4.81
 10,010 4.81 4.81 4.76 10,000 0 0.1
26/03/2015: Cổ tức tiền mặt tỉ lệ: 4%
26/03/2015
4.81
 11,000 4.62 4.81 4.53 10,000 0 0.1
25/03/2015
4.62
 10,220 4.53 4.62 4.58 0 0 0
24/03/2015
4.53
 12,500 4.62 4.62 4.53 0 0 0
23/03/2015
4.62
 12,020 4.44 4.62 4.53 0 0 0
20/03/2015
4.44
 3,660 4.62 4.62 4.44 0 0 0
19/03/2015
4.62
 20 4.62 4.62 4.62 0 0 0
18/03/2015
4.62
 1,910 4.58 4.71 4.62 0 0 0
17/03/2015
4.58
 1,000 4.44 4.58 4.53 0 0 0
16/03/2015
4.44
 12,840 4.62 4.62 4.40 0 0 0
13/03/2015
4.62
 1,160 4.85 4.85 4.62 0 0 0
12/03/2015
4.85
 500 4.62 4.85 4.80 0 0 0
11/03/2015
4.62
 79,830 4.53 4.67 4.44 2,180 0 0.0
10/03/2015
4.53
 37,870 4.67 4.67 4.49 170 0 0.0
09/03/2015
4.67
 1,030 4.53 4.76 4.53 0 0 0
06/03/2015
4.53
 10 4.53 4.53 4.53 0 0 0
05/03/2015
4.53
 360 4.49 4.58 4.53 150 0 0.0
04/03/2015
4.49
 37,300 4.62 4.62 4.49 0 0 0
03/03/2015
4.62
 40,240 4.44 4.62 4.40 20,000 0 0.2
02/03/2015
4.44
 1,670 4.49 4.53 4.44 1,000 0 0.0
27/02/2015
4.49
 2,840 4.58 4.58 4.40 0 0 0
26/02/2015
4.58
 4,760 4.62 4.62 4.44 0 0 0
25/02/2015
4.62
 13,690 4.49 4.67 4.40 0 0 0
24/02/2015
4.49
 0 4.49 4.49 4.49 0 0 0
13/02/2015
4.49
 910 4.31 4.49 4.44 0 0 0
12/02/2015
4.31
 4,000 4.49 4.49 4.31 0 0 0
11/02/2015
4.49
 810 4.49 4.49 4.44 0 0 0
10/02/2015
4.49
 2,140 4.44 4.49 4.44 0 0 0
09/02/2015
4.44
 200 4.40 4.44 4.44 0 0 0
06/02/2015
4.40
 950 4.31 4.49 4.35 0 0 0
05/02/2015
4.31
 0 4.31 4.31 4.31 0 0 0
04/02/2015
4.31
 2,530 4.44 4.58 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |