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)
03/02/2015
4.44
 17,680 4.53 4.53 4.31 0 17,500 -0.2
02/02/2015
4.53
 4,500 4.53 4.53 4.53 0 0 0
30/01/2015
4.53
 4,830 4.71 4.71 4.49 0 0 0
29/01/2015
4.71
 20 4.71 5.03 4.71 0 0 0
28/01/2015
4.71
 870 4.71 4.71 4.71 200 0 0.0
27/01/2015
4.71
 3,890 4.71 4.71 4.49 0 0 0
26/01/2015
4.71
 11,690 4.49 4.71 4.71 0 0 0
23/01/2015
4.49
 93,030 4.71 4.89 4.49 0 0 0
22/01/2015
4.71
 15,000 4.44 4.71 4.71 0 0 0
21/01/2015
4.44
 260 4.58 4.80 4.44 0 0 0
20/01/2015
4.58
 1,260 4.58 4.62 4.58 0 0 0
19/01/2015
4.58
 104,210 4.35 4.58 4.13 0 0 0
16/01/2015
4.35
 70 4.31 4.49 4.35 0 0 0
15/01/2015
4.31
 5,090 4.31 4.49 4.31 0 0 0
14/01/2015
4.31
 3,590 4.49 4.58 4.31 0 0 0
13/01/2015
4.49
 3,970 4.31 4.58 4.31 1,250 0 0.0
12/01/2015
4.31
 8,470 4.53 4.58 4.31 5,050 0 0.1
09/01/2015
4.53
 1,200 4.53 4.80 4.53 0 0 0
08/01/2015
4.53
 270 4.62 4.62 4.53 0 0 0
07/01/2015
4.62
 200 4.49 4.62 4.62 0 0 0
06/01/2015
4.49
 2,030 4.44 4.67 4.49 1,520 0 0.0
05/01/2015
4.44
 3,480 4.76 4.80 4.44 0 0 0
31/12/2014
4.76
 10,000 4.85 4.85 4.71 0 0 0
30/12/2014
4.85
 19,510 4.67 4.85 4.80 0 0 0
29/12/2014
4.67
 19,600 4.53 4.80 4.58 1,000 0 0.0
26/12/2014
4.53
 27,500 4.26 4.53 4.49 0 0 0
25/12/2014
4.26
 18,550 4.53 4.85 4.26 0 0 0
24/12/2014
4.53
 1,620 4.40 4.53 4.49 0 0 0
23/12/2014
4.40
 1,420 4.49 4.49 4.40 0 0 0
22/12/2014
4.49
 20 4.49 4.49 4.49 0 0 0
19/12/2014
4.49
 0 4.49 4.49 4.49 0 0 0
18/12/2014
4.49
 1,260 4.53 4.53 4.22 0 0 0
17/12/2014
4.53
 17,110 4.53 4.53 4.26 0 0 0
16/12/2014
4.53
 690 4.58 4.62 4.49 0 0 0
15/12/2014: Cổ tức tiền mặt tỉ lệ: 5%
15/12/2014
4.58
 9,000 4.49 4.67 4.58 0 0 0
12/12/2014
4.49
 12,780 4.66 4.66 4.49 0 0 0
11/12/2014
4.66
 17,410 4.53 4.70 4.62 0 0 0
10/12/2014
4.53
 2,520 4.49 4.57 4.49 0 0 0
09/12/2014
4.49
 3,660 4.49 4.66 4.49 0 0 0
08/12/2014
4.49
 11,860 4.45 4.66 4.49 9,000 0 0.1
05/12/2014
4.45
 27,550 4.49 4.70 4.40 26,610 0 0.3
04/12/2014
4.49
 0 4.49 4.49 4.49 0 0 0
03/12/2014
4.49
 7,260 4.28 4.49 4.36 0 0 0
02/12/2014
4.28
 10 4.40 4.40 4.28 0 0 0
01/12/2014
4.40
 24,390 4.45 4.45 4.32 0 0 0
28/11/2014
4.45
 1,110 4.28 4.45 4.06 0 0 0
27/11/2014
4.28
 640 4.28 4.28 4.28 0 640 -0.0
26/11/2014
4.28
 8,010 4.36 4.45 4.28 3,000 0 0.0
25/11/2014
4.36
 30 4.19 4.45 4.28 0 0 0
24/11/2014
4.19
 220 4.45 4.45 4.19 0 0 0
21/11/2014
4.45
 30 4.40 4.45 4.40 0 0 0
20/11/2014
4.40
 7,660 4.36 4.40 4.28 0 5,060 -0.1
19/11/2014
4.36
 3,430 4.40 4.45 4.36 0 3,400 -0.0
18/11/2014
4.40
 173,020 4.23 4.45 4.32 0 22,000 -0.2
17/11/2014
4.23
 16,260 4.32 4.32 4.23 0 10,000 -0.1
14/11/2014
4.32
 520 4.36 4.40 4.28 0 0 0
13/11/2014
4.36
 5,730 4.36 4.40 4.28 0 0 0
12/11/2014
4.36
 610 4.40 4.45 4.36 0 0 0
11/11/2014
4.40
 10 4.40 4.40 4.40 0 0 0
10/11/2014
4.40
 6,910 4.32 4.40 4.28 0 0 0
07/11/2014
4.32
 6,310 4.28 4.40 4.28 0 0 0
06/11/2014
4.28
 2,900 4.40 4.40 4.28 0 0 0
05/11/2014
4.40
 0 4.40 4.40 4.40 0 0 0
04/11/2014
4.40
 3,610 4.40 4.45 4.40 0 0 0
03/11/2014
4.40
 20 4.32 4.40 4.40 0 0 0
31/10/2014
4.32
 85,600 4.06 4.32 4.02 0 0 0
30/10/2014
4.06
 6,510 4.15 4.28 4.06 500 0 0.0
29/10/2014
4.15
 550 4.23 4.36 4.15 0 0 0
28/10/2014
4.23
 11,510 4.15 4.40 4.06 0 2,000 -0.0
27/10/2014
4.15
 230 4.28 4.40 4.15 0 0 0
24/10/2014
4.28
 4,110 4.28 4.36 4.19 0 0 0
23/10/2014
4.28
 30 4.36 4.36 4.28 0 0 0
22/10/2014
4.36
 14,000 4.36 4.36 4.36 8,200 0 0.1
21/10/2014
4.36
 11,010 4.40 4.45 4.36 1,010 0 0.0
20/10/2014
4.40
 40 4.57 4.57 4.40 0 0 0
17/10/2014
4.57
 2,010 4.53 4.57 4.36 0 0 0
16/10/2014
4.53
 7,970 4.66 4.66 4.45 2,200 100 0.0
15/10/2014
4.66
 10 4.45 4.66 4.66 0 0 0
14/10/2014
4.45
 9,540 4.53 4.53 4.40 0 0 0
13/10/2014
4.53
 300 4.49 4.53 4.53 300 0 0.0
10/10/2014
4.49
 1,880 4.62 4.62 4.49 1,510 0 0.0
09/10/2014
4.62
 5,000 4.53 4.62 4.49 2,000 0 0.0
08/10/2014
4.53
 3,160 4.45 4.53 4.40 0 0 0
07/10/2014
4.45
 10,040 4.53 4.70 4.45 0 0 0
06/10/2014
4.53
 9,810 4.53 4.53 4.36 0 0 0
03/10/2014
4.53
 2,170 4.57 4.62 4.53 0 1,000 -0.0
02/10/2014
4.57
 3,010 4.57 4.57 4.40 300 0 0.0
01/10/2014
4.57
 107,150 4.32 4.57 4.36 9,300 0 0.1
30/09/2014
4.32
 190 4.32 4.53 4.23 0 0 0
29/09/2014
4.32
 8,540 4.36 4.53 4.32 0 0 0
26/09/2014
4.36
 20,010 4.36 4.62 4.36 0 0 0
25/09/2014
4.36
 610 4.40 4.57 4.36 0 0 0
24/09/2014
4.40
 11,380 4.66 4.83 4.36 0 0 0
23/09/2014
4.66
 10 4.40 4.66 4.66 0 0 0
22/09/2014
4.40
 9,970 4.49 4.49 4.40 4,000 0 0.0
19/09/2014
4.49
 30,200 4.49 4.49 4.49 0 0 0
18/09/2014
4.49
 46,850 4.49 4.49 4.40 1,000 0 0.0
17/09/2014
4.49
 29,890 4.49 4.62 4.49 0 0 0
16/09/2014
4.49
 8,470 4.49 4.49 4.32 2,000 0 0.0
15/09/2014
4.49
 31,110 4.49 4.49 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |