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) 		2.10 11.73% 151,800 -9,600 0
16.90
20.25
19.55
2 tháng
(2026-06-01) 		1.90 10.50% 180,700 -27,500 0
16.90
20.25
19.55
3 tháng
(2026-05-04) 		1.86 10.25% 218,800 -25,900 0
16.90
20.25
19.55
6 tháng
(2026-01-30) 		1.91 10.54% 332,800 -21,825 0.1
16.90
20.25
19.55
12 tháng
(2025-08-04) 		0.88 4.58% 1,197,600 -7,825 0.4
16.90
20.62
19.55
24 tháng
(2024-08-08) 		-1.60 -7.40% 2,382,800 -55,888 -0.5
16.90
24.54
19.55
36 tháng
(2023-08-14) 		-2.22 -9.98% 2,837,600 -138,912 -2.5
16.90
24.54
19.55
60 tháng
(2021-08-24) 		5.44 37.40% 15,463,900 -352,359 -10.3
14.56
29.19
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2014
4.21
 7,260 4.01 4.21 4.09 0 0 0
02/12/2014
4.01
 10 4.13 4.13 4.01 0 0 0
01/12/2014
4.13
 24,390 4.17 4.17 4.05 0 0 0
28/11/2014
4.17
 1,110 4.01 4.17 3.81 0 0 0
27/11/2014
4.01
 640 4.01 4.01 4.01 0 640 -0.0
26/11/2014
4.01
 8,010 4.09 4.17 4.01 3,000 0 0.0
25/11/2014
4.09
 30 3.93 4.17 4.01 0 0 0
24/11/2014
3.93
 220 4.17 4.17 3.93 0 0 0
21/11/2014
4.17
 30 4.13 4.17 4.13 0 0 0
20/11/2014
4.13
 7,660 4.09 4.13 4.01 0 5,060 -0.1
19/11/2014
4.09
 3,430 4.13 4.17 4.09 0 3,400 -0.0
18/11/2014
4.13
 173,020 3.97 4.17 4.05 0 22,000 -0.2
17/11/2014
3.97
 16,260 4.05 4.05 3.97 0 10,000 -0.1
14/11/2014
4.05
 520 4.09 4.13 4.01 0 0 0
13/11/2014
4.09
 5,730 4.09 4.13 4.01 0 0 0
12/11/2014
4.09
 610 4.13 4.17 4.09 0 0 0
11/11/2014
4.13
 10 4.13 4.13 4.13 0 0 0
10/11/2014
4.13
 6,910 4.05 4.13 4.01 0 0 0
07/11/2014
4.05
 6,310 4.01 4.13 4.01 0 0 0
06/11/2014
4.01
 2,900 4.13 4.13 4.01 0 0 0
05/11/2014
4.13
 0 4.13 4.13 4.13 0 0 0
04/11/2014
4.13
 3,610 4.13 4.17 4.13 0 0 0
03/11/2014
4.13
 20 4.05 4.13 4.13 0 0 0
31/10/2014
4.05
 85,600 3.81 4.05 3.77 0 0 0
30/10/2014
3.81
 6,510 3.89 4.01 3.81 500 0 0.0
29/10/2014
3.89
 550 3.97 4.09 3.89 0 0 0
28/10/2014
3.97
 11,510 3.89 4.13 3.81 0 2,000 -0.0
27/10/2014
3.89
 230 4.01 4.13 3.89 0 0 0
24/10/2014
4.01
 4,110 4.01 4.09 3.93 0 0 0
23/10/2014
4.01
 30 4.09 4.09 4.01 0 0 0
22/10/2014
4.09
 14,000 4.09 4.09 4.09 8,200 0 0.1
21/10/2014
4.09
 11,010 4.13 4.17 4.09 1,010 0 0.0
20/10/2014
4.13
 40 4.29 4.29 4.13 0 0 0
17/10/2014
4.29
 2,010 4.25 4.29 4.09 0 0 0
16/10/2014
4.25
 7,970 4.37 4.37 4.17 2,200 100 0.0
15/10/2014
4.37
 10 4.17 4.37 4.37 0 0 0
14/10/2014
4.17
 9,540 4.25 4.25 4.13 0 0 0
13/10/2014
4.25
 300 4.21 4.25 4.25 300 0 0.0
10/10/2014
4.21
 1,880 4.33 4.33 4.21 1,510 0 0.0
09/10/2014
4.33
 5,000 4.25 4.33 4.21 2,000 0 0.0
08/10/2014
4.25
 3,160 4.17 4.25 4.13 0 0 0
07/10/2014
4.17
 10,040 4.25 4.41 4.17 0 0 0
06/10/2014
4.25
 9,810 4.25 4.25 4.09 0 0 0
03/10/2014
4.25
 2,170 4.29 4.33 4.25 0 1,000 -0.0
02/10/2014
4.29
 3,010 4.29 4.29 4.13 300 0 0.0
01/10/2014
4.29
 107,150 4.05 4.29 4.09 9,300 0 0.1
30/09/2014
4.05
 190 4.05 4.25 3.97 0 0 0
29/09/2014
4.05
 8,540 4.09 4.25 4.05 0 0 0
26/09/2014
4.09
 20,010 4.09 4.33 4.09 0 0 0
25/09/2014
4.09
 610 4.13 4.29 4.09 0 0 0
24/09/2014
4.13
 11,380 4.37 4.53 4.09 0 0 0
23/09/2014
4.37
 10 4.13 4.37 4.37 0 0 0
22/09/2014
4.13
 9,970 4.21 4.21 4.13 4,000 0 0.0
19/09/2014
4.21
 30,200 4.21 4.21 4.21 0 0 0
18/09/2014
4.21
 46,850 4.21 4.21 4.13 1,000 0 0.0
17/09/2014
4.21
 29,890 4.21 4.33 4.21 0 0 0
16/09/2014
4.21
 8,470 4.21 4.21 4.05 2,000 0 0.0
15/09/2014
4.21
 31,110 4.21 4.21 4.21 0 0 0
12/09/2014
4.21
 520 4.21 4.41 4.09 0 0 0
11/09/2014
4.21
 2,710 4.17 4.21 4.09 0 0 0
10/09/2014
4.17
 6,420 4.09 4.17 3.93 0 0 0
09/09/2014
4.09
 65,360 4.33 4.33 4.09 0 5,210 -0.1
08/09/2014
4.33
 114,200 4.09 4.33 4.01 0 0 0
05/09/2014
4.09
 50,050 3.97 4.09 3.97 0 0 0
04/09/2014
3.97
 16,960 4.01 4.01 3.77 2,000 0 0.0
03/09/2014
4.01
 157,600 3.77 4.01 3.77 0 0 0
29/08/2014
3.77
 13,960 3.77 3.81 3.77 0 0 0
28/08/2014
3.77
 17,170 3.81 3.81 3.77 0 4,130 -0.0
27/08/2014
3.81
 1,870 3.89 3.89 3.77 0 0 0
26/08/2014
3.89
 8,530 3.81 3.89 3.77 0 10 -0.0
25/08/2014
3.81
 12,430 3.89 3.89 3.77 0 0 0
22/08/2014
3.89
 10 3.81 3.89 3.89 0 0 0
21/08/2014
3.81
 8,520 3.81 3.85 3.81 0 0 0
20/08/2014
3.81
 26,520 3.73 3.81 3.73 0 0 0
19/08/2014
3.73
 3,470 3.65 3.77 3.73 0 0 0
18/08/2014
3.65
 9,790 3.65 3.73 3.65 10 0 0.0
15/08/2014
3.65
 4,510 3.73 3.73 3.65 0 0 0
14/08/2014
3.73
 3,100 3.77 3.77 3.69 0 0 0
13/08/2014
3.77
 3,960 3.73 3.77 3.73 3,000 0 0.0
12/08/2014
3.73
 6,500 3.77 3.77 3.73 3,000 0 0.0
11/08/2014
3.77
 2,780 3.77 3.77 3.73 0 0 0
08/08/2014
3.77
 2,020 3.73 3.77 3.77 0 0 0
07/08/2014
3.73
 5,620 3.81 3.81 3.73 0 0 0
06/08/2014
3.81
 730 3.81 3.81 3.77 0 0 0
05/08/2014
3.81
 600 3.77 3.81 3.69 0 0 0
04/08/2014
3.77
 6,200 3.73 3.77 3.73 0 0 0
01/08/2014
3.73
 16,120 3.73 3.89 3.73 0 0 0
31/07/2014
3.73
 960 3.57 3.73 3.61 0 0 0
30/07/2014
3.57
 2,110 3.61 3.61 3.57 0 0 0
29/07/2014
3.61
 6,020 3.69 3.69 3.61 0 0 0
28/07/2014
3.69
 28,600 3.65 3.89 3.53 0 0 0
25/07/2014
3.65
 13,000 3.73 3.73 3.61 0 0 0
24/07/2014
3.73
 7,680 3.85 3.89 3.73 0 0 0
23/07/2014
3.85
 1,800 3.69 3.85 3.69 0 0 0
22/07/2014
3.69
 5,260 3.69 3.73 3.69 0 0 0
21/07/2014
3.69
 1,070 3.85 3.85 3.69 0 0 0
18/07/2014
3.85
 450 3.77 3.85 3.73 0 0 0
17/07/2014
3.77
 880 3.81 3.93 3.77 0 0 0
16/07/2014
3.81
 3,330 3.81 3.85 3.81 0 0 0
15/07/2014
3.81
 8,340 3.85 4.01 3.81 1,030 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |