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)
14/07/2014
3.85
 40,250 3.61 3.85 3.73 0 0 0
11/07/2014
3.61
 1,450 3.61 3.61 3.61 0 0 0
10/07/2014
3.61
 2,650 3.61 3.61 3.57 0 0 0
09/07/2014
3.61
 2,260 3.61 3.61 3.53 0 0 0
08/07/2014
3.61
 4,200 3.61 3.61 3.61 0 0 0
07/07/2014
3.61
 4,350 3.65 3.73 3.61 0 0 0
04/07/2014
3.65
 29,570 3.57 3.65 3.53 6,000 0 0.1
03/07/2014
3.57
 3,040 3.61 3.73 3.57 100 0 0.0
02/07/2014
3.61
 2,690 3.57 3.65 3.53 1,720 0 0.0
01/07/2014
3.57
 5,710 3.65 3.65 3.57 5,000 0 0.0
30/06/2014
3.65
 16,390 3.49 3.65 3.53 5,000 0 0.0
27/06/2014
3.49
 5,000 3.49 3.53 3.49 0 0 0
26/06/2014
3.49
 6,170 3.61 3.61 3.49 0 0 0
25/06/2014
3.61
 2,000 3.53 3.61 3.61 2,000 0 0.0
24/06/2014
3.53
 1,720 3.53 3.57 3.45 1,000 0 0.0
23/06/2014
3.53
 1,070 3.53 3.61 3.53 1,000 0 0.0
20/06/2014
3.53
 2,550 3.57 3.57 3.53 0 0 0
19/06/2014
3.57
 5,620 3.53 3.57 3.41 0 0 0
18/06/2014
3.53
 11,870 3.49 3.53 3.49 0 0 0
17/06/2014
3.49
 10,010 3.49 3.61 3.49 0 0 0
16/06/2014
3.49
 3,070 3.49 3.49 3.49 0 0 0
13/06/2014
3.49
 7,090 3.49 3.49 3.45 0 0 0
12/06/2014
3.49
 1,940 3.57 3.69 3.45 0 0 0
11/06/2014
3.57
 3,520 3.41 3.57 3.53 0 0 0
10/06/2014
3.41
 40 3.53 3.53 3.41 0 0 0
09/06/2014
3.53
 2,390 3.53 3.61 3.53 0 0 0
06/06/2014
3.53
 1,330 3.61 3.61 3.53 0 0 0
05/06/2014
3.61
 180 3.61 3.61 3.57 0 0 0
04/06/2014
3.61
 10 3.57 3.61 3.61 0 0 0
03/06/2014
3.57
 1,610 3.65 3.65 3.45 0 0 0
02/06/2014
3.65
 240 3.45 3.65 3.57 0 0 0
30/05/2014
3.45
 230 3.45 3.57 3.45 0 0 0
29/05/2014
3.45
 7,760 3.41 3.61 3.37 0 0 0
28/05/2014
3.41
 19,530 3.61 3.61 3.41 0 0 0
27/05/2014
3.61
 15,900 3.61 3.61 3.53 500 0 0.0
26/05/2014
3.61
 10,100 3.41 3.61 3.41 1,000 0 0.0
23/05/2014
3.41
 5,200 3.57 3.61 3.33 0 0 0
22/05/2014
3.57
 3,120 3.61 3.73 3.45 0 0 0
21/05/2014
3.61
 350 3.49 3.61 3.45 0 0 0
20/05/2014
3.49
 7,280 3.49 3.73 3.49 2,250 0 0.0
19/05/2014
3.49
 2,130 3.33 3.49 3.29 0 0 0
16/05/2014
3.33
 1,640 3.29 3.49 3.33 0 0 0
15/05/2014
3.29
 5,320 3.49 3.65 3.29 0 0 0
14/05/2014
3.49
 19,010 3.29 3.49 3.25 0 0 0
13/05/2014
3.29
 20 3.49 3.57 3.29 0 0 0
12/05/2014
3.49
 15,640 3.61 3.61 3.37 0 70 -0.0
09/05/2014
3.61
 8,070 3.41 3.61 3.21 0 0 0
08/05/2014
3.41
 53,590 3.65 3.65 3.41 0 0 0
07/05/2014
3.65
 45,030 3.65 3.73 3.61 0 0 0
06/05/2014
3.65
 29,690 3.77 3.77 3.53 0 0 0
05/05/2014
3.77
 910 3.57 3.81 3.53 0 0 0
29/04/2014
3.57
 5,330 3.73 3.81 3.57 0 0 0
28/04/2014
3.73
 7,630 3.81 3.81 3.73 0 0 0
25/04/2014
3.81
 3,110 3.81 3.89 3.65 0 0 0
24/04/2014
3.81
 4,250 3.81 3.89 3.73 0 0 0
23/04/2014
3.81
 5,720 3.85 3.89 3.77 0 0 0
22/04/2014
3.85
 5,220 3.85 3.85 3.73 0 0 0
21/04/2014
3.85
 2,670 3.81 3.93 3.77 0 0 0
18/04/2014
3.81
 4,310 3.97 3.97 3.81 0 0 0
17/04/2014
3.97
 1,230 3.85 3.97 3.85 0 0 0
16/04/2014
3.85
 24,760 4.01 4.01 3.81 0 0 0
15/04/2014
4.01
 2,070 4.13 4.13 4.01 0 570 -0.0
14/04/2014
4.13
 2,780 4.13 4.17 4.01 0 300 -0.0
11/04/2014
4.13
 3,280 4.21 4.21 4.05 0 0 0
10/04/2014
4.21
 4,820 4.21 4.29 4.21 0 0 0
08/04/2014
4.21
 10 4.13 4.21 4.21 0 0 0
07/04/2014
4.13
 27,400 4.09 4.25 4.09 0 5,000 -0.1
04/04/2014
4.09
 3,510 4.21 4.21 4.09 0 0 0
03/04/2014
4.21
 80 4.13 4.25 4.13 0 0 0
02/04/2014
4.13
 16,460 4.17 4.33 4.13 0 0 0
01/04/2014
4.17
 3,670 4.33 4.37 4.17 0 0 0
31/03/2014
4.33
 76,270 4.29 4.49 4.33 39,800 4,490 0.4
28/03/2014
4.29
 30,970 4.33 4.33 4.21 0 4,800 -0.1
27/03/2014
4.33
 27,090 4.33 4.33 4.21 0 11,000 -0.1
26/03/2014
4.33
 199,200 4.29 4.49 4.29 50,730 0 0.5
25/03/2014
4.29
 206,650 4.33 4.37 4.05 0 0 0
24/03/2014
4.33
 20,800 4.37 4.37 4.25 0 0 0
21/03/2014
4.37
 6,500 4.33 4.41 4.21 0 0 0
20/03/2014
4.33
 38,770 4.21 4.49 4.09 0 0 0
19/03/2014: Cổ tức tiền mặt tỉ lệ: 8%
19/03/2014
4.21
 60,690 4.25 4.33 4.13 9,270 0 0.1
18/03/2014
4.25
 88,930 4.10 4.25 4.02 0 0 0
17/03/2014
4.10
 48,200 4.25 4.25 4.06 0 0 0
14/03/2014
4.25
 139,570 3.99 4.25 3.95 0 0 0
13/03/2014
3.99
 39,230 3.95 4.06 3.91 70 0 0.0
12/03/2014
3.95
 42,080 3.91 3.99 3.88 680 0 0.0
11/03/2014
3.91
 74,900 3.88 3.95 3.88 0 0 0
10/03/2014
3.88
 59,140 3.76 3.91 3.65 3,190 0 0.0
07/03/2014
3.76
 21,290 3.80 3.80 3.61 1,500 0 0.0
06/03/2014
3.80
 5,930 3.65 3.80 3.65 1,120 0 0.0
05/03/2014
3.65
 258,680 3.80 3.84 3.54 0 0 0
04/03/2014
3.80
 15,150 3.73 3.80 3.54 0 0 0
03/03/2014
3.73
 138,030 3.99 3.99 3.73 0 0 0
28/02/2014
3.99
 6,560 4.02 4.06 3.99 0 0 0
27/02/2014
4.02
 27,150 4.10 4.21 3.88 0 0 0
26/02/2014
4.10
 172,930 3.84 4.10 3.73 12,770 0 0.1
25/02/2014
3.84
 97,340 4.10 4.10 3.84 6,780 0 0.1
24/02/2014
4.10
 32,850 4.10 4.32 3.88 0 0 0
21/02/2014
4.10
 23,510 3.95 4.10 3.99 19,900 0 0.2
20/02/2014
3.95
 11,900 4.02 4.10 3.95 0 0 0
19/02/2014
4.02
 100,270 3.76 4.02 3.73 11,180 10,180 0.0

Chính sách bảo mật | Điều khoản sử dụng |