Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.30
-0.15
(-0.77%)
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
(2025-12-29) 		0 0% 172,200 4,500 0.1
19
20
19.45
2 tháng
(2025-11-28) 		-1.40 -6.76% 292,000 -5,700 -0.1
18.70
22
19.45
3 tháng
(2025-10-29) 		-0.60 -3.02% 361,000 -4,100 -0.1
18.70
22
19.45
6 tháng
(2025-07-31) 		-1.20 -5.85% 879,000 17,000 0.4
18.70
22
19.45
12 tháng
(2025-02-03) 		-2.88 -12.99% 1,748,800 -16,900 -0.2
18.70
26.18
19.45
24 tháng
(2024-02-07) 		-1.13 -5.53% 2,380,100 -99,887 -2.2
18.70
26.18
19.45
36 tháng
(2023-02-13) 		-4.76 -19.79% 2,813,100 -168,172 -3.9
18.70
26.18
19.45
60 tháng
(2021-02-22) 		6.26 48.03% 15,742,000 -283,834 -9.1
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)
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
26/09/2013
3.22
 1,500 3.18 3.22 3.22 0 0 0
25/09/2013
3.18
 0 3.18 3.18 3.18 0 0 0
24/09/2013
3.18
 2,360 3.10 3.18 3.18 0 0 0
23/09/2013
3.10
 10 3.10 3.10 3.10 0 0 0
20/09/2013
3.10
 3,700 3.22 3.22 3.10 0 0 0
19/09/2013
3.22
 0 3.22 3.22 3.22 0 0 0
18/09/2013
3.22
 1,500 3.18 3.22 3.22 0 0 0
17/09/2013
3.18
 3,000 3.26 3.26 3.18 0 0 0
16/09/2013
3.26
 7,250 3.18 3.26 3.18 0 0 0
13/09/2013
3.18
 0 3.18 3.18 3.18 0 0 0
12/09/2013
3.18
 1,080 3.18 3.18 3.18 0 0 0
11/09/2013
3.18
 3,280 3.18 3.18 3.02 0 0 0
10/09/2013
3.18
 0 3.18 3.18 3.18 0 0 0
09/09/2013
3.18
 20,020 3.18 3.18 3.18 10,020 0 0.1
06/09/2013
3.18
 2,480 3.18 3.18 3.18 2,480 0 0.0
05/09/2013
3.18
 7,000 3.18 3.18 3.18 0 0 0
04/09/2013
3.18
 0 3.18 3.18 3.18 0 0 0
03/09/2013
3.18
 0 3.18 3.18 3.18 0 0 0
30/08/2013
3.18
 11,500 3.18 3.18 3.18 1,500 0 0.0
29/08/2013
3.18
 38,220 3.18 3.30 3.18 0 0 0
28/08/2013
3.18
 19,600 3.18 3.22 3.18 10,000 0 0.1
27/08/2013
3.18
 13,490 3.34 3.34 3.18 0 0 0
26/08/2013
3.34
 18,440 3.22 3.34 3.18 0 0 0
23/08/2013
3.22
 130 3.10 3.22 3.14 0 0 0
22/08/2013
3.10
 1,350 3.18 3.18 3.10 0 0 0
21/08/2013
3.18
 10 3.18 3.18 3.18 0 0 0
20/08/2013
3.18
 5,000 3.18 3.18 3.18 0 0 0
19/08/2013
3.18
 0 3.18 3.18 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |