Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.55
-0.45
(-2.25%)
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
(2026-06-29) 		2.35 13.13% 138,300 -9,600 0
16.90
20.25
20
2 tháng
(2026-05-29) 		2.15 11.88% 167,200 -27,500 0
16.90
20.25
20
3 tháng
(2026-04-29) 		2.11 11.63% 210,200 -25,900 0
16.90
20.25
20
6 tháng
(2026-01-29) 		2.16 11.92% 320,500 -21,825 0.1
16.90
20.25
20
12 tháng
(2025-08-04) 		1.13 5.88% 1,184,100 -7,825 0.4
16.90
20.62
20
24 tháng
(2024-08-07) 		-1.39 -6.44% 2,373,300 -58,788 -0.6
16.90
24.54
20
36 tháng
(2023-08-14) 		-1.97 -8.86% 2,824,100 -138,912 -2.5
16.90
24.54
20
60 tháng
(2021-08-23) 		5.69 39.11% 15,471,700 -336,259 -10.0
14.56
29.19
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
18.94
 700 19.08 19.08 18.84 0 0 0
06/10/2025
19.08
 200 19.08 19.08 19.08 0 0 0
03/10/2025
18.94
 100 18.94 18.94 18.94 0 0 0
02/10/2025
18.94
 300 19.03 19.03 18.94 200 0 0.0
01/10/2025
19.12
 2,100 19.12 19.12 19.12 0 0 0
30/09/2025
19.12
 0 19.12 19.12 19.12 0 0 0
29/09/2025
19.12
 300 18.98 19.12 18.98 0 0 0
26/09/2025
18.98
 0 18.98 18.98 18.98 0 0 0
25/09/2025
18.98
 0 18.98 18.98 18.98 0 0 0
24/09/2025
18.98
 15,300 18.75 18.98 18.75 0 0 0
23/09/2025
18.98
 900 18.98 18.98 18.98 0 0 0
22/09/2025
19.08
 1,000 19.08 19.08 19.08 0 0 0
19/09/2025
19.03
 3,200 18.56 19.03 18.56 0 0 0
18/09/2025
19.08
 10,800 19.08 19.08 19.08 5,300 0 0.1
17/09/2025
19.08
 0 19.08 19.08 19.08 0 0 0
16/09/2025
19.08
 13,200 19.08 19.08 19.08 10,000 0 0.2
15/09/2025
19.08
 11,600 19.08 19.08 19.03 0 0 0
12/09/2025
19.08
 1,700 18.80 19.08 18.80 0 0 0
11/09/2025
18.94
 4,200 18.84 18.94 18.75 0 100 -0.0
10/09/2025
19.03
 5,500 19.03 19.03 19.03 5,500 0 0.1
09/09/2025
19.03
 300 18.89 19.03 18.89 0 0 0
08/09/2025
18.84
 6,100 18.75 18.84 18.75 0 0 0
05/09/2025
18.94
 20,100 19.08 19.12 18.94 0 0 0
04/09/2025
19.12
 700 19.08 19.12 19.03 0 0 0
03/09/2025
19.08
 1,600 19.17 19.17 19.08 0 700 -0.0
29/08/2025
19.08
 16,000 18.94 19.08 18.94 0 2,500 -0.1
28/08/2025
18.94
 2,300 18.94 18.94 18.94 0 0 0
27/08/2025
19.03
 5,200 19.17 19.17 19.03 3,200 0 0.1
26/08/2025
19.17
 3,700 19.17 19.17 18.94 2,400 0 0.0
25/08/2025
19.17
 20,100 18.94 19.17 18.84 0 0 0
22/08/2025
18.94
 31,400 19.03 19.03 18.75 0 0 0
21/08/2025
19.03
 6,100 19.22 19.22 19.03 0 0 0
20/08/2025
19.22
 17,200 19.31 19.31 18.94 0 0 0
19/08/2025
19.50
 12,100 19.31 19.64 19.31 0 500 -0.0
18/08/2025
19.31
 11,400 19.22 19.41 19.22 0 0 0
15/08/2025
19.22
 18,000 19.22 19.31 19.22 0 0 0
14/08/2025
19.27
 12,300 19.12 19.27 19.12 200 0 0.0
13/08/2025
19.17
 13,200 18.94 19.22 18.84 300 100 0.0
12/08/2025
19.12
 16,600 19.22 19.22 18.94 1,000 0 0.0
11/08/2025
19.03
 6,500 18.94 19.17 18.94 0 0 0
08/08/2025
18.80
 27,300 19.08 19.27 18.80 500 500 -0
07/08/2025
19.31
 500 19.03 19.31 19.03 0 0 0
06/08/2025
18.84
 6,400 18.84 18.84 18.84 0 0 0
05/08/2025
18.84
 18,700 18.94 19.12 18.84 0 0 0
04/08/2025
19.12
 500 19.12 19.12 19.12 0 0 0
01/08/2025
19.12
 13,500 18.89 19.12 18.84 0 0 0
31/07/2025
19.22
 6,000 18.84 19.36 18.84 3,000 0 0.1
30/07/2025
18.84
 30,900 18.89 18.89 18.84 200 0 0.0
29/07/2025
18.84
 8,900 19.41 19.41 18.84 400 100 0.0
28/07/2025
19.22
 5,700 19.22 19.22 19.17 0 0 0
25/07/2025
19.03
 30,700 19.22 19.31 19.03 0 0 0
24/07/2025
19.22
 10,900 19.12 19.22 18.84 0 0 0
23/07/2025
19.22
 23,400 19.22 19.22 19.22 0 0 0
22/07/2025
18.84
 5,100 18.94 18.94 18.84 0 0 0
21/07/2025
19.12
 500 19.17 19.17 19.12 0 0 0
18/07/2025
19.22
 7,300 19.22 19.22 19.12 0 0 0
17/07/2025
19.22
 17,900 19.36 19.36 19.03 200 300 -0.0
16/07/2025
19.41
 1,400 18.84 19.41 18.84 200 0 0.0
15/07/2025
18.75
 25,500 18.94 18.94 18.75 0 0 0
14/07/2025
18.89
 30,800 19.03 19.83 18.84 0 0 0
11/07/2025
19.03
 5,000 19.12 19.12 19.03 300 0 0
10/07/2025
19.12
 5,700 19.45 19.55 19.12 300 0 0
09/07/2025
19.45
 35,400 19.03 19.45 18.89 0 0 0
08/07/2025
19.08
 20,500 19.03 19.17 18.84 0 0 0
07/07/2025
19.03
 12,700 19.12 19.31 18.89 0 800 -0.0
04/07/2025
19.31
 4,100 19.45 19.45 18.94 0 2,400 -0.0
03/07/2025
19.27
 14,800 19.12 19.41 18.75 100 0 0.0
02/07/2025
19.12
 5,000 19.12 19.12 19.12 0 0 0
01/07/2025
19.45
 3,100 19.45 19.45 19.45 3,100 300 0.1
30/06/2025
19.45
 600 19.45 19.45 19.45 0 0 0
27/06/2025
19.50
 11,400 18.98 19.50 18.94 400 0 0.0
26/06/2025
18.94
 7,000 19.50 19.50 18.94 0 0 0
25/06/2025
19.50
 10,600 19.50 19.50 18.98 0 0 0
24/06/2025
19.50
 18,400 19.22 19.50 19.22 1,700 10,000 -0.2
23/06/2025
19.22
 10,200 19.55 19.55 19.22 0 0 0
20/06/2025
19.59
 200 18.84 19.59 18.84 0 0 0
19/06/2025
19.64
 200 19.36 19.64 19.36 0 0 0
18/06/2025
18.94
 0 18.94 18.94 18.94 0 0 0
17/06/2025
18.94
 3,400 19.50 19.50 18.94 0 0 0
16/06/2025
19.59
 3,000 19.59 19.59 19.59 0 0 0
13/06/2025
19.59
 100 19.59 19.59 19.59 0 0 0
12/06/2025
19.59
 1,100 19.59 19.59 19.59 0 0 0
11/06/2025
19.59
 11,100 19.50 20.72 19.50 100 0 0.0
10/06/2025
19.41
 1,200 19.22 19.41 19.22 0 0 0
09/06/2025
19.22
 3,700 19.22 19.22 19.22 0 0 0
06/06/2025
19.22
 3,300 19.22 19.22 19.22 0 0 0
05/06/2025
19.22
 1,000 19.22 19.22 19.22 0 0 0
04/06/2025
19.41
 3,700 19.64 19.69 19.41 0 400 -0.0
03/06/2025
19.64
 9,200 19.22 19.64 19.22 0 0 0
02/06/2025
19.12
 1,600 19.12 19.17 19.12 200 0 0.0
30/05/2025
19.97
 9,400 20.77 20.77 19.45 400 0 0.0
29/05/2025
20.91
 4,400 19.08 20.91 19.08 0 3,700 -0.1
28/05/2025
19.69
 3,000 19.59 19.69 19.59 0 0 0
27/05/2025
19.69
 8,200 19.69 19.69 19.69 0 0 0
26/05/2025
19.50
 2,000 19.50 19.50 19.50 0 0 0
23/05/2025: Cổ tức tiền mặt tỉ lệ: 2%
23/05/2025
19.50
 22,100 19.69 19.69 19.50 0 0 0
22/05/2025
19.69
 31,800 19.41 19.69 19.32 0 0 0
21/05/2025
19.73
 1,300 19.41 19.73 19.41 0 0 0
20/05/2025
19.41
 16,700 19.50 19.50 19.41 0 200 -0.0
19/05/2025
19.50
 11,300 19.50 19.50 18.81 0 400 0

Chính sách bảo mật | Điều khoản sử dụng |