Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.45
0
(0%)
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
(2026-02-11) 		-0.05 -0.26% 44,900 -100 -0.0
19.20
20
19.45
2 tháng
(2026-01-12) 		0.25 1.30% 216,700 4,400 0.1
19
20
19.45
3 tháng
(2025-12-15) 		-0.50 -2.51% 322,900 9,800 0.2
18.70
22
19.45
6 tháng
(2025-09-15) 		-0.90 -4.42% 636,200 8,200 0.2
18.70
22
19.45
12 tháng
(2025-03-18) 		-3.33 -14.63% 1,719,700 -15,500 -0.2
18.70
25.16
19.45
24 tháng
(2024-03-25) 		-3.65 -15.79% 2,362,000 -98,487 -2.2
18.70
26.18
19.45
36 tháng
(2023-03-29) 		-4.43 -18.55% 2,804,000 -167,772 -4.3
18.70
26.18
19.45
60 tháng
(2021-04-08) 		6.08 45.45% 15,714,900 -292,334 -9.2
13.03
31.14
19.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2013
3.22
 0 3.22 3.22 3.22 0 0 0
14/11/2013
3.22
 90 3.34 3.34 3.22 0 0 0
13/11/2013
3.34
 8,100 3.50 3.50 3.34 8,100 0 0.1
12/11/2013
3.50
 1,500 3.38 3.50 3.50 0 0 0
11/11/2013
3.38
 11,500 3.34 3.38 3.34 0 0 0
08/11/2013
3.34
 1,870 3.22 3.34 3.26 0 0 0
07/11/2013
3.22
 9,030 3.26 3.34 3.18 0 0 0
06/11/2013
3.26
 4,870 3.18 3.34 3.18 1,340 0 0.0
05/11/2013
3.18
 21,750 3.18 3.34 3.18 0 0 0
04/11/2013
3.18
 0 3.18 3.18 3.18 0 0 0
01/11/2013
3.18
 3,000 3.30 3.30 3.18 0 0 0
31/10/2013
3.30
 0 3.30 3.30 3.30 0 0 0
30/10/2013
3.30
 3,290 3.42 3.42 3.30 0 0 0
29/10/2013
3.42
 3,000 3.22 3.42 3.38 0 0 0
28/10/2013
3.22
 790 3.26 3.26 3.22 0 0 0
25/10/2013
3.26
 5,760 3.30 3.30 3.18 0 0 0
24/10/2013
3.30
 0 3.30 3.30 3.30 0 0 0
23/10/2013
3.30
 7,220 3.26 3.30 3.26 7,210 0 0.1
22/10/2013
3.26
 5,800 3.34 3.34 3.18 0 0 0
21/10/2013
3.34
 12,820 3.34 3.34 3.18 11,810 0 0.1
18/10/2013
3.34
 10 3.22 3.34 3.34 0 0 0
17/10/2013
3.22
 2,010 3.22 3.22 3.18 0 0 0
16/10/2013
3.22
 11,010 3.18 3.22 3.18 0 0 0
15/10/2013
3.18
 0 3.18 3.18 3.18 0 0 0
14/10/2013
3.18
 2,200 3.14 3.18 3.18 0 0 0
11/10/2013
3.14
 0 3.14 3.14 3.14 0 0 0
10/10/2013
3.14
 2,580 3.22 3.22 3.14 0 0 0
09/10/2013
3.22
 0 3.18 3.22 3.22 0 0 0
08/10/2013
3.18
 10,020 3.18 3.22 3.18 0 0 0
07/10/2013
3.18
 0 3.18 3.18 3.18 0 0 0
04/10/2013
3.18
 19,710 3.18 3.18 3.18 0 11,410 -0.1
03/10/2013
3.18
 0 3.18 3.18 3.18 0 0 0
02/10/2013
3.18
 1,000 3.10 3.18 3.18 0 0 0
01/10/2013
3.10
 1,000 3.18 3.18 3.10 0 0 0
30/09/2013
3.18
 3,100 3.22 3.22 3.18 0 0 0
27/09/2013
3.22
 0 3.22 3.22 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |