Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

17.90
-0.75
(-4.02%)
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
(2026-05-13) 		-0.55 -2.86% 29,300 -1,400 0
17.90
19.50
17.90
2 tháng
(2026-04-13) 		-1.05 -5.33% 74,400 1,600 0
17.90
19.80
17.90
3 tháng
(2026-03-16) 		-0.85 -4.36% 96,600 2,775 0.0
17.90
20
17.90
6 tháng
(2025-12-15) 		-1.30 -6.52% 419,500 12,575 0.2
17.90
22
17.90
12 tháng
(2025-06-17) 		-1.55 -7.67% 1,405,300 15,675 0.3
17.90
22
17.90
24 tháng
(2024-06-24) 		-4.29 -18.71% 2,270,100 -26,688 -0.5
17.90
26.18
17.90
36 tháng
(2023-06-28) 		-5.14 -21.60% 2,722,700 -116,112 -2.6
17.90
26.18
17.90
60 tháng
(2021-07-08) 		5.15 38.13% 15,623,600 -311,959 -9.6
13.50
31.14
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2015
6.87
 62,380 7.01 7.10 6.77 0 0 0
10/08/2015
7.01
 82,450 6.59 7.01 6.59 6,200 0 0.1
07/08/2015
6.59
 44,210 6.54 6.63 6.54 0 0 0
06/08/2015
6.54
 25,040 6.77 6.77 6.54 0 0 0
05/08/2015
6.77
 63,460 6.68 6.87 6.68 0 0 0
04/08/2015
6.68
 56,060 6.63 6.68 6.59 0 0 0
03/08/2015
6.63
 15,620 6.77 6.77 6.44 0 0 0
31/07/2015
6.77
 75,810 6.73 6.87 6.73 0 0 0
30/07/2015
6.73
 22,570 6.73 6.82 6.68 0 0 0
29/07/2015
6.73
 93,770 6.73 6.91 6.73 8,300 2,000 0.1
28/07/2015
6.73
 51,770 6.96 6.96 6.73 500 0 0.0
27/07/2015
6.96
 35,560 7.10 7.19 6.91 10,000 0 0.2
24/07/2015
7.10
 40,710 7.10 7.10 6.87 8,000 0 0.1
23/07/2015
7.10
 274,460 6.82 7.19 7.01 10,000 6,000 0.1
22/07/2015
6.82
 77,100 6.49 6.82 6.40 9,900 6,000 0.1
21/07/2015
6.49
 282,880 6.87 6.87 6.40 12,500 4,000 0.1
20/07/2015
6.87
 188,200 7.33 7.33 6.87 19,300 0 0.3
17/07/2015
7.33
 152,400 7.38 7.47 7.05 17,600 18,000 -0.0
16/07/2015
7.38
 284,180 7.47 7.85 7.15 28,740 0 0.5
15/07/2015
7.47
 198,490 7.71 7.89 7.47 19,900 0 0.3
14/07/2015
7.71
 684,170 7.24 7.71 7.66 6,500 0 0.1
13/07/2015
7.24
 622,630 6.77 7.24 6.96 21,000 0 0.3
10/07/2015
6.77
 135,700 6.35 6.77 6.12 1,000 0 0.0
09/07/2015
6.35
 32,530 6.30 6.35 6.07 8,000 0 0.1
08/07/2015
6.30
 21,210 6.30 6.35 6.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |