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)
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
12/09/2014
4.49
 520 4.49 4.70 4.36 0 0 0
11/09/2014
4.49
 2,710 4.45 4.49 4.36 0 0 0
10/09/2014
4.45
 6,420 4.36 4.45 4.19 0 0 0
09/09/2014
4.36
 65,360 4.62 4.62 4.36 0 5,210 -0.1
08/09/2014
4.62
 114,200 4.36 4.62 4.28 0 0 0
05/09/2014
4.36
 50,050 4.23 4.36 4.23 0 0 0
04/09/2014
4.23
 16,960 4.28 4.28 4.02 2,000 0 0.0
03/09/2014
4.28
 157,600 4.02 4.28 4.02 0 0 0
29/08/2014
4.02
 13,960 4.02 4.06 4.02 0 0 0
28/08/2014
4.02
 17,170 4.06 4.06 4.02 0 4,130 -0.0
27/08/2014
4.06
 1,870 4.15 4.15 4.02 0 0 0
26/08/2014
4.15
 8,530 4.06 4.15 4.02 0 10 -0.0
25/08/2014
4.06
 12,430 4.15 4.15 4.02 0 0 0
22/08/2014
4.15
 10 4.06 4.15 4.15 0 0 0
21/08/2014
4.06
 8,520 4.06 4.10 4.06 0 0 0
20/08/2014
4.06
 26,520 3.98 4.06 3.98 0 0 0
19/08/2014
3.98
 3,470 3.89 4.02 3.98 0 0 0
18/08/2014
3.89
 9,790 3.89 3.98 3.89 10 0 0.0
15/08/2014
3.89
 4,510 3.98 3.98 3.89 0 0 0
14/08/2014
3.98
 3,100 4.02 4.02 3.93 0 0 0
13/08/2014
4.02
 3,960 3.98 4.02 3.98 3,000 0 0.0
12/08/2014
3.98
 6,500 4.02 4.02 3.98 3,000 0 0.0
11/08/2014
4.02
 2,780 4.02 4.02 3.98 0 0 0
08/08/2014
4.02
 2,020 3.98 4.02 4.02 0 0 0
07/08/2014
3.98
 5,620 4.06 4.06 3.98 0 0 0
06/08/2014
4.06
 730 4.06 4.06 4.02 0 0 0
05/08/2014
4.06
 600 4.02 4.06 3.93 0 0 0
04/08/2014
4.02
 6,200 3.98 4.02 3.98 0 0 0
01/08/2014
3.98
 16,120 3.98 4.15 3.98 0 0 0
31/07/2014
3.98
 960 3.80 3.98 3.85 0 0 0
30/07/2014
3.80
 2,110 3.85 3.85 3.80 0 0 0
29/07/2014
3.85
 6,020 3.93 3.93 3.85 0 0 0
28/07/2014
3.93
 28,600 3.89 4.15 3.76 0 0 0
25/07/2014
3.89
 13,000 3.98 3.98 3.85 0 0 0
24/07/2014
3.98
 7,680 4.10 4.15 3.98 0 0 0
23/07/2014
4.10
 1,800 3.93 4.10 3.93 0 0 0
22/07/2014
3.93
 5,260 3.93 3.98 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |