Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.80
-0.20
(-1%)
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
(2025-11-04) 		0.40 2.01% 62,000 1,800 0.0
19.50
20.70
20
2 tháng
(2025-10-06) 		0 0% 225,800 -4,800 -0.1
19.50
20.70
20
3 tháng
(2025-09-05) 		0.15 0.74% 322,500 16,100 0.3
19.50
20.70
20
6 tháng
(2025-06-09) 		-0.15 -0.73% 977,300 15,500 0.3
19.50
20.95
20
12 tháng
(2024-12-09) 		-1.36 -6.25% 1,486,900 -12,970 -0.2
19.50
26.18
20
24 tháng
(2023-12-15) 		-2.30 -10.17% 2,099,000 -91,487 -2.0
19.50
26.18
20
36 tháng
(2022-12-20) 		-3.80 -15.74% 2,555,300 -161,272 -3.6
19.50
26.18
20
60 tháng
(2020-12-30) 		6.78 49.93% 15,680,660 -326,014 -9.9
12.77
31.14
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2013
3.16
 9,380 3.20 3.20 3.16 0 6,000 -0.1
24/01/2013
3.20
 0 3.20 3.20 3.20 0 0 0
23/01/2013
3.20
 6,520 3.24 3.24 3.06 50 0 0.0
22/01/2013
3.24
 0 3.24 3.24 3.24 0 0 0
21/01/2013
3.24
 11,000 3.20 3.24 3.09 0 0 0
18/01/2013
3.20
 2,010 3.27 3.27 3.20 0 0 0
17/01/2013
3.27
 19,600 3.27 3.27 3.16 100 0 0.0
16/01/2013
3.27
 29,110 3.09 3.27 3.09 0 0 0
15/01/2013
3.09
 18,120 3.24 3.27 3.06 100 0 0.0
14/01/2013
3.24
 100 3.27 3.27 3.24 100 0 0.0
11/01/2013
3.27
 15,000 3.16 3.27 3.16 0 0 0
10/01/2013
3.16
 2,100 3.02 3.16 2.95 100 0 0.0
09/01/2013
3.02
 7,240 3.06 3.06 2.95 0 0 0
08/01/2013
3.06
 12,010 3.02 3.09 2.95 0 0 0
07/01/2013
3.02
 6,900 3.16 3.16 3.02 0 0 0
04/01/2013
3.16
 800 3.02 3.16 2.95 600 0 0.0
03/01/2013
3.02
 1,360 3.16 3.24 3.02 0 0 0
02/01/2013
3.16
 600 3.16 3.31 3.16 0 0 0
28/12/2012
3.16
 26,360 3.09 3.16 3.09 0 0 0
27/12/2012
3.09
 9,300 3.02 3.09 3.09 0 0 0
26/12/2012
3.02
 4,500 3.02 3.02 3.02 0 0 0
25/12/2012
3.02
 8,520 3.02 3.02 2.95 0 0 0
24/12/2012
3.02
 6,550 3.09 3.16 2.99 0 0 0
21/12/2012
3.09
 11,790 2.95 3.09 2.85 0 0 0
20/12/2012
2.95
 23,130 3.09 3.16 2.95 3,200 0 0.0
19/12/2012
3.09
 26,550 2.95 3.09 2.95 0 5,500 -0.0
18/12/2012
2.95
 550 2.81 2.95 2.95 0 0 0
17/12/2012
2.81
 5,300 2.85 2.95 2.81 0 0 0
14/12/2012
2.85
 25,030 2.95 2.99 2.85 0 0 0
13/12/2012
2.95
 11,010 2.95 2.95 2.92 0 0 0
12/12/2012
2.95
 420 2.85 2.95 2.92 0 0 0
11/12/2012
2.85
 13,300 2.95 3.09 2.85 500 0 0.0
10/12/2012
2.95
 2,170 2.99 2.99 2.88 100 0 0.0
07/12/2012
2.99
 1,730 2.95 3.02 2.85 200 0 0.0
06/12/2012
2.95
 8,010 2.81 2.95 2.85 0 0 0
05/12/2012
2.81
 31,610 2.81 2.95 2.81 0 0 0
04/12/2012
2.81
 40 2.95 2.95 2.81 0 0 0
03/12/2012
2.95
 90 2.95 2.95 2.92 0 0 0
30/11/2012
2.95
 12,200 2.81 2.95 2.81 2,200 0 0.0
29/11/2012
2.81
 2,870 2.95 2.95 2.81 200 0 0.0
28/11/2012
2.95
 320 2.95 2.95 2.85 300 0 0.0
27/11/2012
2.95
 510 2.95 2.95 2.88 0 0 0
26/11/2012
2.95
 580 2.95 2.95 2.85 500 0 0.0
23/11/2012
2.95
 2,160 2.95 2.95 2.81 1,000 0 0.0
22/11/2012
2.95
 630 2.95 2.95 2.85 500 0 0.0
21/11/2012
2.95
 3,640 2.95 2.95 2.81 3,390 0 0.0
20/11/2012
2.95
 2,810 2.85 2.95 2.85 2,010 0 0.0
19/11/2012
2.85
 19,200 2.78 2.85 2.81 10,000 10,000 0
16/11/2012
2.78
 20,130 2.78 2.81 2.78 18,620 0 0.1
15/11/2012
2.78
 4,510 2.81 2.88 2.78 1,000 0 0.0
14/11/2012
2.81
 5,010 2.85 2.88 2.81 5,000 0 0.0
13/11/2012
2.85
 4,010 2.74 2.85 2.81 3,000 0 0.0
12/11/2012
2.74
 20 2.85 2.88 2.74 0 0 0
09/11/2012
2.85
 4,010 2.85 2.85 2.81 2,980 0 0.0
08/11/2012
2.85
 10,010 2.81 2.85 2.81 10,000 10,000 0
07/11/2012
2.81
 1,020 2.85 2.85 2.81 0 0 0
06/11/2012
2.85
 5,390 2.78 2.85 2.78 0 0 0
05/11/2012
2.78
 0 2.78 2.78 2.78 0 0 0
02/11/2012
2.78
 4,800 2.81 2.81 2.78 0 0 0
01/11/2012
2.81
 4,810 2.81 2.81 2.81 0 0 0
31/10/2012
2.81
 8,170 2.92 2.95 2.81 0 0 0
30/10/2012
2.92
 10 2.88 2.92 2.92 0 0 0
29/10/2012
2.88
 0 2.88 2.88 2.88 0 0 0
26/10/2012
2.88
 0 2.88 2.88 2.88 0 0 0
25/10/2012
2.88
 1,550 2.95 2.95 2.88 0 0 0
24/10/2012
2.95
 10 2.88 2.95 2.95 0 0 0
23/10/2012
2.88
 10 3.02 3.02 2.88 0 0 0
22/10/2012
3.02
 4,000 3.02 3.02 2.88 0 0 0
19/10/2012
3.02
 6,110 3.02 3.02 2.88 0 0 0
18/10/2012
3.02
 1,000 3.16 3.16 3.02 0 0 0
17/10/2012
3.16
 16,360 3.16 3.16 3.16 0 0 0
16/10/2012
3.16
 2,450 3.16 3.16 3.16 0 0 0
15/10/2012
3.16
 0 3.16 3.16 3.16 0 0 0
12/10/2012
3.16
 330 3.09 3.16 3.16 0 0 0
11/10/2012
3.09
 9,000 2.95 3.09 2.95 0 790 -0.0
10/10/2012
2.95
 8,300 2.81 2.95 2.85 0 0 0
09/10/2012
2.81
 28,040 2.81 2.95 2.81 0 0 0
08/10/2012
2.81
 3,360 2.95 2.95 2.81 0 0 0
05/10/2012
2.95
 12,950 2.85 2.95 2.78 0 0 0
04/10/2012
2.85
 510 2.95 2.95 2.85 0 0 0
03/10/2012
2.95
 11,560 3.09 3.09 2.95 0 0 0
02/10/2012
3.09
 300 3.06 3.09 3.09 0 0 0
01/10/2012
3.06
 20 2.99 3.06 3.06 0 0 0
28/09/2012
2.99
 11,520 2.88 3.02 2.78 0 0 0
27/09/2012
2.88
 12,820 2.78 2.88 2.78 0 0 0
26/09/2012
2.78
 34,990 2.81 2.95 2.78 0 0 0
25/09/2012
2.81
 11,760 2.71 2.81 2.67 0 0 0
24/09/2012
2.71
 500 2.81 2.81 2.71 0 0 0
21/09/2012
2.81
 10 2.85 2.85 2.81 0 0 0
20/09/2012
2.85
 140 2.78 2.85 2.71 0 0 0
19/09/2012
2.78
 0 2.78 2.78 2.78 0 0 0
18/09/2012
2.78
 5,480 2.81 2.81 2.71 0 0 0
17/09/2012
2.81
 0 2.81 2.81 2.81 0 0 0
14/09/2012
2.81
 21,330 2.71 2.81 2.74 0 0 0
13/09/2012
2.71
 27,220 2.81 2.81 2.71 0 0 0
12/09/2012
2.81
 37,010 2.85 2.85 2.74 0 0 0
11/09/2012
2.85
 26,010 2.85 2.85 2.78 0 0 0
10/09/2012
2.85
 47,550 2.85 2.85 2.71 0 0 0
07/09/2012
2.85
 1,020 2.85 2.85 2.78 0 0 0
06/09/2012
2.85
 2,540 2.85 2.92 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |