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)
17/04/2014
4.23
 1,230 4.10 4.23 4.10 0 0 0
16/04/2014
4.10
 24,760 4.28 4.28 4.06 0 0 0
15/04/2014
4.28
 2,070 4.40 4.40 4.28 0 570 -0.0
14/04/2014
4.40
 2,780 4.40 4.45 4.28 0 300 -0.0
11/04/2014
4.40
 3,280 4.49 4.49 4.32 0 0 0
10/04/2014
4.49
 4,820 4.49 4.57 4.49 0 0 0
08/04/2014
4.49
 10 4.40 4.49 4.49 0 0 0
07/04/2014
4.40
 27,400 4.36 4.53 4.36 0 5,000 -0.1
04/04/2014
4.36
 3,510 4.49 4.49 4.36 0 0 0
03/04/2014
4.49
 80 4.40 4.53 4.40 0 0 0
02/04/2014
4.40
 16,460 4.45 4.62 4.40 0 0 0
01/04/2014
4.45
 3,670 4.62 4.66 4.45 0 0 0
31/03/2014
4.62
 76,270 4.57 4.79 4.62 39,800 4,490 0.4
28/03/2014
4.57
 30,970 4.62 4.62 4.49 0 4,800 -0.1
27/03/2014
4.62
 27,090 4.62 4.62 4.49 0 11,000 -0.1
26/03/2014
4.62
 199,200 4.57 4.79 4.57 50,730 0 0.5
25/03/2014
4.57
 206,650 4.62 4.66 4.32 0 0 0
24/03/2014
4.62
 20,800 4.66 4.66 4.53 0 0 0
21/03/2014
4.66
 6,500 4.62 4.70 4.49 0 0 0
20/03/2014
4.62
 38,770 4.49 4.79 4.36 0 0 0
19/03/2014: Cổ tức tiền mặt tỉ lệ: 8%
19/03/2014
4.49
 60,690 4.53 4.62 4.40 9,270 0 0.1
18/03/2014
4.53
 88,930 4.37 4.53 4.29 0 0 0
17/03/2014
4.37
 48,200 4.53 4.53 4.33 0 0 0
14/03/2014
4.53
 139,570 4.25 4.53 4.21 0 0 0
13/03/2014
4.25
 39,230 4.21 4.33 4.17 70 0 0.0
12/03/2014
4.21
 42,080 4.17 4.25 4.13 680 0 0.0
11/03/2014
4.17
 74,900 4.13 4.21 4.13 0 0 0
10/03/2014
4.13
 59,140 4.01 4.17 3.90 3,190 0 0.0
07/03/2014
4.01
 21,290 4.05 4.05 3.86 1,500 0 0.0
06/03/2014
4.05
 5,930 3.90 4.05 3.90 1,120 0 0.0
05/03/2014
3.90
 258,680 4.05 4.09 3.78 0 0 0
04/03/2014
4.05
 15,150 3.98 4.05 3.78 0 0 0
03/03/2014
3.98
 138,030 4.25 4.25 3.98 0 0 0
28/02/2014
4.25
 6,560 4.29 4.33 4.25 0 0 0
27/02/2014
4.29
 27,150 4.37 4.49 4.13 0 0 0
26/02/2014
4.37
 172,930 4.09 4.37 3.98 12,770 0 0.1
25/02/2014
4.09
 97,340 4.37 4.37 4.09 6,780 0 0.1
24/02/2014
4.37
 32,850 4.37 4.61 4.13 0 0 0
21/02/2014
4.37
 23,510 4.21 4.37 4.25 19,900 0 0.2
20/02/2014
4.21
 11,900 4.29 4.37 4.21 0 0 0
19/02/2014
4.29
 100,270 4.01 4.29 3.98 11,180 10,180 0.0
18/02/2014
4.01
 31,870 4.05 4.09 3.78 6,480 24,990 -0.2
17/02/2014
4.05
 14,090 4.09 4.09 4.01 0 0 0
14/02/2014
4.09
 7,470 3.90 4.13 4.05 100 0 0.0
13/02/2014
3.90
 63,050 4.13 4.29 3.90 0 0 0
12/02/2014
4.13
 16,130 4.13 4.13 3.98 0 10,120 -0.1
11/02/2014
4.13
 44,310 4.17 4.17 3.94 800 0 0.0
10/02/2014
4.17
 43,130 4.05 4.17 3.90 3,000 0 0.0
07/02/2014
4.05
 29,590 3.86 4.09 4.01 0 0 0
06/02/2014
3.86
 4,310 3.78 4.01 3.78 0 0 0
27/01/2014
3.78
 5,210 3.94 4.05 3.78 0 0 0
24/01/2014
3.94
 47,670 3.74 3.94 3.70 19,900 0 0.2
23/01/2014
3.74
 23,060 3.98 3.98 3.74 0 0 0
22/01/2014
3.98
 10,000 3.98 3.98 3.98 10,000 0 0.1
21/01/2014
3.98
 14,400 3.82 3.98 3.78 0 0 0
20/01/2014
3.82
 6,740 3.86 3.90 3.82 0 0 0
17/01/2014
3.86
 2,980 3.70 3.94 3.74 10 0 0.0
16/01/2014
3.70
 3,000 3.98 3.98 3.70 0 0 0
15/01/2014
3.98
 300 3.78 3.98 3.98 0 0 0
14/01/2014
3.78
 14,750 3.66 3.90 3.78 0 0 0
13/01/2014
3.66
 6,830 3.74 3.74 3.58 0 0 0
10/01/2014
3.74
 9,320 3.82 3.90 3.66 10 0 0.0
09/01/2014
3.82
 5,060 3.82 3.98 3.62 20 0 0.0
08/01/2014
3.82
 2,670 3.58 3.82 3.82 10 0 0.0
07/01/2014
3.58
 470 3.50 3.74 3.58 0 0 0
06/01/2014
3.50
 150,450 3.46 3.70 3.50 30 0 0.0
03/01/2014
3.46
 80 3.70 3.70 3.46 0 0 0
02/01/2014
3.70
 21,550 3.94 3.94 3.70 16,000 0 0.1
31/12/2013
3.94
 7,900 3.98 3.98 3.70 1,000 0 0.0
30/12/2013
3.98
 19,600 3.90 3.98 3.70 0 0 0
27/12/2013
3.90
 7,960 3.90 3.90 3.90 0 0 0
26/12/2013
3.90
 1,470 3.90 3.90 3.90 0 0 0
25/12/2013
3.90
 1,450 3.90 3.98 3.70 0 0 0
24/12/2013
3.90
 3,720 3.66 3.90 3.66 0 0 0
23/12/2013
3.66
 3,480 3.70 3.94 3.66 0 0 0
20/12/2013
3.70
 88,280 3.46 3.70 3.58 0 0 0
19/12/2013
3.46
 1,760 3.42 3.62 3.42 0 0 0
18/12/2013
3.42
 5,010 3.34 3.54 3.42 0 0 0
17/12/2013
3.34
 710 3.50 3.50 3.34 0 0 0
16/12/2013
3.50
 1,000 3.58 3.58 3.50 1,000 0 0.0
13/12/2013
3.58
 16,230 3.50 3.58 3.50 6,000 0 0.1
12/12/2013
3.50
 2,240 3.34 3.50 3.42 0 0 0
11/12/2013
3.34
 30,010 3.42 3.50 3.34 0 0 0
10/12/2013
3.42
 5,230 3.42 3.46 3.42 0 0 0
09/12/2013
3.42
 4,950 3.46 3.50 3.42 1,000 0 0.0
06/12/2013
3.46
 5,930 3.46 3.58 3.46 0 0 0
05/12/2013
3.46
 6,650 3.42 3.46 3.42 1,000 0 0.0
04/12/2013
3.42
 3,620 3.42 3.42 3.42 90 0 0.0
03/12/2013
3.42
 1,460 3.38 3.42 3.38 1,000 0 0.0
02/12/2013
3.38
 2,010 3.38 3.42 3.38 2,000 0 0.0
29/11/2013
3.38
 10 3.38 3.38 3.38 0 0 0
28/11/2013
3.38
 7,040 3.34 3.46 3.38 0 0 0
27/11/2013
3.34
 1,000 3.34 3.34 3.34 0 0 0
26/11/2013
3.34
 0 3.34 3.34 3.34 0 0 0
25/11/2013
3.34
 90 3.26 3.34 3.34 0 0 0
22/11/2013
3.26
 12,040 3.38 3.58 3.26 0 0 0
21/11/2013
3.38
 7,000 3.34 3.38 3.34 0 0 0
20/11/2013
3.34
 2,000 3.34 3.34 3.34 0 0 0
19/11/2013
3.34
 0 3.34 3.34 3.34 0 0 0
18/11/2013
3.34
 14,400 3.22 3.34 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |