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)
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
21/07/2014
3.93
 1,070 4.10 4.10 3.93 0 0 0
18/07/2014
4.10
 450 4.02 4.10 3.98 0 0 0
17/07/2014
4.02
 880 4.06 4.19 4.02 0 0 0
16/07/2014
4.06
 3,330 4.06 4.10 4.06 0 0 0
15/07/2014
4.06
 8,340 4.10 4.28 4.06 1,030 0 0.0
14/07/2014
4.10
 40,250 3.85 4.10 3.98 0 0 0
11/07/2014
3.85
 1,450 3.85 3.85 3.85 0 0 0
10/07/2014
3.85
 2,650 3.85 3.85 3.80 0 0 0
09/07/2014
3.85
 2,260 3.85 3.85 3.76 0 0 0
08/07/2014
3.85
 4,200 3.85 3.85 3.85 0 0 0
07/07/2014
3.85
 4,350 3.89 3.98 3.85 0 0 0
04/07/2014
3.89
 29,570 3.80 3.89 3.76 6,000 0 0.1
03/07/2014
3.80
 3,040 3.85 3.98 3.80 100 0 0.0
02/07/2014
3.85
 2,690 3.80 3.89 3.76 1,720 0 0.0
01/07/2014
3.80
 5,710 3.89 3.89 3.80 5,000 0 0.0
30/06/2014
3.89
 16,390 3.72 3.89 3.76 5,000 0 0.0
27/06/2014
3.72
 5,000 3.72 3.76 3.72 0 0 0
26/06/2014
3.72
 6,170 3.85 3.85 3.72 0 0 0
25/06/2014
3.85
 2,000 3.76 3.85 3.85 2,000 0 0.0
24/06/2014
3.76
 1,720 3.76 3.80 3.68 1,000 0 0.0
23/06/2014
3.76
 1,070 3.76 3.85 3.76 1,000 0 0.0
20/06/2014
3.76
 2,550 3.80 3.80 3.76 0 0 0
19/06/2014
3.80
 5,620 3.76 3.80 3.63 0 0 0
18/06/2014
3.76
 11,870 3.72 3.76 3.72 0 0 0
17/06/2014
3.72
 10,010 3.72 3.85 3.72 0 0 0
16/06/2014
3.72
 3,070 3.72 3.72 3.72 0 0 0
13/06/2014
3.72
 7,090 3.72 3.72 3.68 0 0 0
12/06/2014
3.72
 1,940 3.80 3.93 3.68 0 0 0
11/06/2014
3.80
 3,520 3.63 3.80 3.76 0 0 0
10/06/2014
3.63
 40 3.76 3.76 3.63 0 0 0
09/06/2014
3.76
 2,390 3.76 3.85 3.76 0 0 0
06/06/2014
3.76
 1,330 3.85 3.85 3.76 0 0 0
05/06/2014
3.85
 180 3.85 3.85 3.80 0 0 0
04/06/2014
3.85
 10 3.80 3.85 3.85 0 0 0
03/06/2014
3.80
 1,610 3.89 3.89 3.68 0 0 0
02/06/2014
3.89
 240 3.68 3.89 3.80 0 0 0
30/05/2014
3.68
 230 3.68 3.80 3.68 0 0 0
29/05/2014
3.68
 7,760 3.63 3.85 3.59 0 0 0
28/05/2014
3.63
 19,530 3.85 3.85 3.63 0 0 0
27/05/2014
3.85
 15,900 3.85 3.85 3.76 500 0 0.0
26/05/2014
3.85
 10,100 3.63 3.85 3.63 1,000 0 0.0
23/05/2014
3.63
 5,200 3.80 3.85 3.55 0 0 0
22/05/2014
3.80
 3,120 3.85 3.98 3.68 0 0 0
21/05/2014
3.85
 350 3.72 3.85 3.68 0 0 0
20/05/2014
3.72
 7,280 3.72 3.98 3.72 2,250 0 0.0
19/05/2014
3.72
 2,130 3.55 3.72 3.51 0 0 0
16/05/2014
3.55
 1,640 3.51 3.72 3.55 0 0 0
15/05/2014
3.51
 5,320 3.72 3.89 3.51 0 0 0
14/05/2014
3.72
 19,010 3.51 3.72 3.46 0 0 0
13/05/2014
3.51
 20 3.72 3.80 3.51 0 0 0
12/05/2014
3.72
 15,640 3.85 3.85 3.59 0 70 -0.0
09/05/2014
3.85
 8,070 3.63 3.85 3.42 0 0 0
08/05/2014
3.63
 53,590 3.89 3.89 3.63 0 0 0
07/05/2014
3.89
 45,030 3.89 3.98 3.85 0 0 0
06/05/2014
3.89
 29,690 4.02 4.02 3.76 0 0 0
05/05/2014
4.02
 910 3.80 4.06 3.76 0 0 0
29/04/2014
3.80
 5,330 3.98 4.06 3.80 0 0 0
28/04/2014
3.98
 7,630 4.06 4.06 3.98 0 0 0
25/04/2014
4.06
 3,110 4.06 4.15 3.89 0 0 0
24/04/2014
4.06
 4,250 4.06 4.15 3.98 0 0 0
23/04/2014
4.06
 5,720 4.10 4.15 4.02 0 0 0
22/04/2014
4.10
 5,220 4.10 4.10 3.98 0 0 0
21/04/2014
4.10
 2,670 4.06 4.19 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |