Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

17.90
-0.75
(-4.02%)
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
(2026-05-13) 		-0.55 -2.86% 29,300 -1,400 0
17.90
19.50
17.90
2 tháng
(2026-04-13) 		-1.05 -5.33% 74,400 1,600 0
17.90
19.80
17.90
3 tháng
(2026-03-16) 		-0.85 -4.36% 96,600 2,775 0.0
17.90
20
17.90
6 tháng
(2025-12-15) 		-1.30 -6.52% 419,500 12,575 0.2
17.90
22
17.90
12 tháng
(2025-06-17) 		-1.55 -7.67% 1,405,300 15,675 0.3
17.90
22
17.90
24 tháng
(2024-06-24) 		-4.29 -18.71% 2,270,100 -26,688 -0.5
17.90
26.18
17.90
36 tháng
(2023-06-28) 		-5.14 -21.60% 2,722,700 -116,112 -2.6
17.90
26.18
17.90
60 tháng
(2021-07-08) 		5.15 38.13% 15,623,600 -311,959 -9.6
13.50
31.14
17.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2014
3.63
 19,530 3.85 3.85 3.63 0 0 0
27/05/2014
3.85
 15,900 3.85 3.85 3.76 500 0 0.0
26/05/2014
3.85
 10,100 3.63 3.85 3.63 1,000 0 0.0
23/05/2014
3.63
 5,200 3.80 3.85 3.55 0 0 0
22/05/2014
3.80
 3,120 3.85 3.98 3.68 0 0 0
21/05/2014
3.85
 350 3.72 3.85 3.68 0 0 0
20/05/2014
3.72
 7,280 3.72 3.98 3.72 2,250 0 0.0
19/05/2014
3.72
 2,130 3.55 3.72 3.51 0 0 0
16/05/2014
3.55
 1,640 3.51 3.72 3.55 0 0 0
15/05/2014
3.51
 5,320 3.72 3.89 3.51 0 0 0
14/05/2014
3.72
 19,010 3.51 3.72 3.46 0 0 0
13/05/2014
3.51
 20 3.72 3.80 3.51 0 0 0
12/05/2014
3.72
 15,640 3.85 3.85 3.59 0 70 -0.0
09/05/2014
3.85
 8,070 3.63 3.85 3.42 0 0 0
08/05/2014
3.63
 53,590 3.89 3.89 3.63 0 0 0
07/05/2014
3.89
 45,030 3.89 3.98 3.85 0 0 0
06/05/2014
3.89
 29,690 4.02 4.02 3.76 0 0 0
05/05/2014
4.02
 910 3.80 4.06 3.76 0 0 0
29/04/2014
3.80
 5,330 3.98 4.06 3.80 0 0 0
28/04/2014
3.98
 7,630 4.06 4.06 3.98 0 0 0
25/04/2014
4.06
 3,110 4.06 4.15 3.89 0 0 0
24/04/2014
4.06
 4,250 4.06 4.15 3.98 0 0 0
23/04/2014
4.06
 5,720 4.10 4.15 4.02 0 0 0
22/04/2014
4.10
 5,220 4.10 4.10 3.98 0 0 0
21/04/2014
4.10
 2,670 4.06 4.19 4.02 0 0 0
18/04/2014
4.06
 4,310 4.23 4.23 4.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |