Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

11.70
0.10
(0.86%)
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
(2026-04-01) 		-0.40 -3.31% 616,300 0 0
11.70
12.30
11.70
2 tháng
(2026-03-02) 		-0.60 -4.88% 909,800 1,200 0
11
12.40
11.70
3 tháng
(2026-02-02) 		-0.70 -5.65% 1,241,000 1,200 0
11
12.80
11.70
6 tháng
(2025-11-03) 		-1.30 -10% 2,277,100 200 -0.0
11
13.10
11.70
12 tháng
(2025-05-06) 		1.17 11.09% 9,110,000 -265,700 -2.6
10.30
14.10
11.70
24 tháng
(2024-05-13) 		-0.99 -7.78% 11,236,089 -124,219 -0.4
9.30
14.10
11.70
36 tháng
(2023-05-17) 		-2.77 -19.14% 39,480,204 -416,419 -7.9
9.30
16.94
11.70
60 tháng
(2021-05-27) 		2.23 23.49% 115,397,766 -210,219 -2.7
6.80
19.41
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
10.76
 9,200 10.68 10.84 10.68 0 0 0
09/07/2025
10.68
 78,000 10.61 10.84 10.61 400 0 0.0
08/07/2025
10.68
 6,700 10.68 10.68 10.53 0 0 0
07/07/2025
10.68
 12,300 10.68 10.84 10.68 600 0 0.0
04/07/2025
10.68
 4,700 10.84 10.84 10.68 3,000 0 0.0
03/07/2025
10.68
 26,900 10.61 10.68 10.61 0 0 0
02/07/2025
10.46
 19,200 10.61 10.61 10.46 200 0 0.0
01/07/2025
10.46
 2,500 10.61 10.61 10.46 0 0 0
30/06/2025
10.61
 3,900 10.53 10.61 10.38 300 0 0.0
27/06/2025
10.53
 16,400 10.38 10.53 10.38 0 0 0
26/06/2025
10.53
 5,400 10.46 10.53 10.38 0 0 0
25/06/2025
10.46
 3,200 10.46 10.53 10.38 200 0 0.0
24/06/2025
10.46
 4,800 10.46 10.53 10.30 0 0 0
23/06/2025
10.46
 3,900 10.53 10.68 10.38 0 0 0
20/06/2025
10.38
 53,000 10.46 10.61 10.23 0 51,000 0
19/06/2025
10.30
 51,200 10.68 10.68 10.30 0 50,300 0
18/06/2025
10.68
 11,200 10.68 10.84 10.68 0 6,400 -0.1
17/06/2025
10.68
 15,600 10.99 10.99 10.53 0 11,400 0
16/06/2025
10.76
 6,900 10.68 10.84 10.53 1,500 0 0.0
13/06/2025
10.76
 2,000 10.76 10.76 10.68 0 0 0
12/06/2025
10.68
 2,200 10.84 10.84 10.68 0 0 0
11/06/2025
10.84
 4,100 10.61 10.84 10.61 300 0 0
10/06/2025
10.76
 4,300 10.76 10.76 10.76 0 0 0
09/06/2025
10.84
 2,300 10.99 10.99 10.68 0 0 0
06/06/2025
10.99
 9,900 11.29 11.29 10.68 400 0 0
05/06/2025
10.99
 28,500 11.07 11.37 10.68 1,200 0 0.0
04/06/2025
11.07
 8,000 11.07 11.45 10.68 1,800 0 0.0
03/06/2025
11.07
 6,800 11.29 11.29 10.91 400 0 0
02/06/2025
10.99
 31,600 11.14 11.45 10.68 2,000 0 0
30/05/2025
11.07
 26,100 11.07 11.14 10.68 3,100 0 0
29/05/2025
10.99
 7,900 11.07 11.22 10.68 800 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |