Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.10
0.10
(0.83%)
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
(2026-02-23) 		0 0% 460,800 0 0
11
12.80
12.10
2 tháng
(2026-01-19) 		-0.30 -2.42% 718,000 0 0
11
12.80
12.10
3 tháng
(2025-12-18) 		-0.50 -3.97% 941,800 -1,000 -0.0
11
12.80
12.10
6 tháng
(2025-09-19) 		-0.11 -0.91% 3,293,300 -20,700 -0.3
11
14.10
12.10
12 tháng
(2025-03-24) 		0.65 5.70% 8,723,000 -229,900 -2.0
9.92
14.10
12.10
24 tháng
(2024-03-28) 		-1.88 -13.48% 11,101,032 -127,319 -0.4
9.30
14.10
12.10
36 tháng
(2023-04-03) 		0.31 2.62% 46,732,782 -154,129 -1.3
9.30
17.51
12.10
60 tháng
(2021-04-13) 		3.30 37.42% 121,448,439 -241,219 -3.2
6.80
19.41
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
11.07
 29,400 10.99 11.14 10.91 1,600 0 0
27/05/2025
10.84
 1,300 11.07 11.07 10.68 400 0 0
26/05/2025
11.07
 19,800 10.76 11.07 10.23 1,100 0 0
23/05/2025
10.61
 5,400 10.68 10.68 10.38 100 0 0
22/05/2025
10.68
 500 10.68 10.76 10.68 100 0 0.0
21/05/2025
10.61
 13,700 10.61 10.61 10.38 0 0 0
20/05/2025
10.68
 5,400 10.68 10.68 10.53 500 0 0.0
19/05/2025
10.76
 3,000 10.84 10.84 10.68 200 0 0.0
16/05/2025
10.68
 7,700 10.91 10.91 10.68 0 0 0
15/05/2025
10.91
 59,800 10.53 10.91 10.46 1,600 0 0.0
14/05/2025
10.46
 4,300 10.68 10.68 10.38 500 0 0
13/05/2025
10.46
 5,400 10.53 10.53 10.38 1,200 0 0
12/05/2025
10.53
 8,100 10.46 10.53 10.30 200 0 0
09/05/2025
10.46
 8,600 10.30 10.53 10.23 400 0 0
08/05/2025
10.53
 18,900 10.38 10.61 10.15 500 0 0
07/05/2025
10.53
 6,000 10.46 10.53 10.30 500 0 0
06/05/2025
10.53
 5,200 10.61 10.61 10.38 0 0 0
05/05/2025
10.61
 3,000 10.46 10.61 10.46 300 0 0
29/04/2025
10.61
 400 10.61 10.61 10.53 0 0 0
28/04/2025
10.53
 1,900 10.61 10.84 10.46 0 0 0
25/04/2025
10.61
 6,600 10.68 10.68 10.30 0 0 0
24/04/2025
10.46
 4,900 10.99 10.99 10.38 0 0 0
23/04/2025
10.30
 16,400 10.23 10.61 10.23 0 0 0
22/04/2025
10.30
 14,700 10.23 10.53 10.00 0 0 0
21/04/2025
10.30
 13,600 10.38 11.22 10.30 100 0 0.0
18/04/2025
10.38
 8,000 10.91 11.07 10.38 0 0 0
17/04/2025
10.76
 5,300 11.22 11.22 10.68 0 0 0
16/04/2025
10.46
 1,300 10.91 10.91 10.46 0 0 0
15/04/2025
10.91
 1,000 11.22 11.22 10.53 0 0 0
14/04/2025
10.84
 32,700 11.45 11.45 10.38 0 0 0
11/04/2025
11.07
 13,900 11.98 11.98 10.84 1,600 0 0.0
10/04/2025
10.84
 28,800 10.84 10.84 10.00 0 0 0
09/04/2025
9.92
 8,900 9.23 10.46 9.08 0 0 0
08/04/2025
10.00
 1,800 11.37 11.37 10.00 0 0 0
04/04/2025
11.37
 26,400 9.54 11.45 9.23 1,900 0 0.0
03/04/2025
10.46
 27,500 11.22 11.29 9.92 0 0 0
02/04/2025
11.68
 5,200 11.45 12.06 11.14 0 0 0
01/04/2025
11.45
 2,900 11.45 11.45 11.45 2,300 0 0.0
31/03/2025
11.45
 25,900 11.14 11.45 11.14 2,500 0 0.0
28/03/2025
11.29
 1,500 11.68 11.68 11.29 200 0 0.0
27/03/2025
11.60
 4,400 11.60 11.68 11.07 1,000 0 0.0
26/03/2025
11.29
 11,300 11.14 11.75 11.14 6,400 0 0.1
25/03/2025
11.37
 39,800 11.68 11.75 11.07 17,300 0 0.3
24/03/2025
11.45
 5,400 11.45 11.75 11.22 3,400 0 0.1
21/03/2025
11.29
 1,600 11.29 11.29 11.29 0 0 0
20/03/2025
11.29
 5,900 11.29 11.37 11.29 0 0 0
19/03/2025
11.07
 17,100 11.45 11.45 11.07 0 0 0
18/03/2025: Quyền mua cổ phiếu: 21/4 Giá: 10 (Volume + 19.05%, Ratio=0.19)
18/03/2025
11.37
 45,200 11.45 11.98 11.22 0 0 0
17/03/2025
11.03
 36,000 11.39 11.46 11.03 4,600 0 0
14/03/2025
11.03
 21,400 11.39 11.46 11.03 0 0 0
13/03/2025
11.46
 39,500 11.10 11.53 11.10 2,000 0 0.0
12/03/2025
11.17
 19,800 11.17 11.25 11.03 0 0 0
11/03/2025
11.25
 6,600 11.10 11.32 10.96 0 0 0
10/03/2025
11.17
 21,800 11.03 11.17 11.03 0 0 0
07/03/2025
11.03
 6,600 11.03 11.17 11.03 0 0 0
06/03/2025
11.17
 4,400 11.03 11.17 10.81 2,500 0 0.0
05/03/2025
11.03
 12,100 11.17 11.17 11.03 0 0 0
04/03/2025
11.17
 7,700 11.39 11.39 11.17 0 0 0
03/03/2025
11.17
 1,300 11.32 11.32 11.17 0 0 0
28/02/2025
11.25
 10,500 11.46 11.46 11.10 1,500 0 0.0
27/02/2025
11.46
 8,600 11.68 11.68 11.25 0 0 0
26/02/2025
11.25
 10,100 11.39 11.39 11.17 500 0 0.0
25/02/2025
11.46
 5,700 11.68 11.68 11.32 300 0 0.0
24/02/2025
11.46
 9,100 11.39 11.53 11.32 0 0 0
21/02/2025
11.32
 25,900 11.32 11.32 11.17 4,200 0 0.1
20/02/2025
11.32
 22,600 11.17 11.32 11.10 18,101 0 0.3
19/02/2025
11.03
 18,300 11.17 11.46 10.89 6,700 0 0.1
18/02/2025
11.17
 11,600 10.96 11.32 10.89 0 0 0
17/02/2025
10.96
 24,500 10.89 11.03 10.81 0 1,000 -0.0
14/02/2025
10.81
 14,200 10.74 10.89 10.67 0 0 0
13/02/2025
10.74
 2,500 10.89 10.89 10.74 0 0 0
12/02/2025
10.67
 3,345 10.96 10.96 10.67 0 0 0
11/02/2025
10.81
 4,320 10.67 10.81 10.60 0 0 0
10/02/2025
10.67
 10,022 10.74 10.74 10.45 500 0 0.0
07/02/2025
10.74
 7,614 10.74 10.74 10.60 0 0 0
06/02/2025
10.81
 3,046 10.74 10.89 10.74 0 0 0
05/02/2025
10.81
 4,200 10.81 10.89 10.81 0 0 0
04/02/2025
10.81
 4,815 10.81 10.89 10.81 0 0 0
03/02/2025
10.81
 800 11.03 11.03 10.81 0 0 0
24/01/2025
10.89
 1,112 10.81 10.89 10.38 0 0 0
23/01/2025
10.89
 400 10.89 10.89 10.81 0 0 0
22/01/2025
10.81
 2,238 11.03 11.03 10.81 0 0 0
21/01/2025
10.81
 2,300 11.03 11.03 10.81 0 0 0
20/01/2025
11.03
 607 11.03 11.03 11.03 0 0 0
17/01/2025
10.81
 3,010 10.81 10.89 10.67 0 0 0
16/01/2025
10.52
 3,200 10.74 10.89 10.45 0 0 0
15/01/2025
10.45
 3,614 10.45 10.45 10.45 0 0 0
14/01/2025
10.38
 8,114 10.74 10.74 10.38 0 0 0
13/01/2025
10.67
 5,203 10.74 10.74 10.52 0 0 0
10/01/2025
10.67
 3,509 10.81 10.89 10.67 0 0 0
09/01/2025
10.74
 3,223 10.74 10.89 10.67 0 0 0
08/01/2025
10.89
 3,400 10.52 11.03 10.45 0 0 0
07/01/2025
9.30
 11,700 10.96 11.03 9.30 0 0 0
06/01/2025
10.89
 3,613 10.96 11.10 10.89 0 20 -0.0
03/01/2025
11.03
 5,500 11.10 11.10 10.96 0 0 0
02/01/2025
10.96
 7,946 10.96 11.03 10.96 0 0 0
31/12/2024
11.03
 1,110 11.03 11.03 11.03 0 0 0
30/12/2024
11.03
 1,212 11.03 11.17 11.03 0 0 0
27/12/2024
11.03
 11,219 10.89 11.25 10.89 500 0 0.0
26/12/2024
11.10
 26,948 11.68 11.68 11.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |