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)
11/03/2013
3.62
 10,050 3.62 3.62 3.59 0 1,000 -0.0
08/03/2013
3.62
 17,520 3.59 3.62 3.48 0 4,480 -0.0
07/03/2013
3.59
 24,010 3.48 3.69 3.48 0 9,060 -0.1
06/03/2013
3.48
 6,900 3.38 3.48 3.38 3,000 1,370 0.0
05/03/2013
3.38
 3,770 3.45 3.45 3.24 0 0 0
04/03/2013
3.45
 4,000 3.45 3.45 3.24 0 0 0
01/03/2013
3.45
 0 3.45 3.45 3.45 0 0 0
28/02/2013
3.45
 3,000 3.31 3.45 3.34 0 0 0
27/02/2013
3.31
 120,030 3.34 3.34 3.27 0 0 0
26/02/2013
3.34
 0 3.34 3.34 3.34 0 0 0
25/02/2013
3.34
 1,630 3.38 3.38 3.34 0 0 0
22/02/2013
3.38
 15,960 3.27 3.38 3.24 0 0 0
21/02/2013
3.27
 6,610 3.34 3.45 3.27 0 110 -0.0
20/02/2013
3.34
 26,050 3.38 3.41 3.34 40 0 0.0
19/02/2013
3.38
 13,580 3.38 3.41 3.38 0 0 0
18/02/2013
3.38
 36,000 3.27 3.38 3.38 0 0 0
08/02/2013
3.27
 25,350 3.16 3.27 3.27 0 2,910 -0.0
07/02/2013
3.16
 9,080 3.27 3.38 3.09 0 0 0
06/02/2013
3.27
 68,400 3.27 3.38 3.09 6,000 3,120 0.0
05/02/2013
3.27
 0 3.27 3.27 3.27 0 0 0
04/02/2013
3.27
 90,060 3.16 3.27 3.20 0 0 0
01/02/2013
3.16
 45,000 3.16 3.16 3.16 0 0 0
31/01/2013
3.16
 23,110 3.16 3.16 3.09 100 0 0.0
30/01/2013
3.16
 10,000 3.16 3.16 3.16 0 0 0
29/01/2013
3.16
 45,910 3.16 3.16 3.13 0 0 0
28/01/2013
3.16
 6,850 3.16 3.16 3.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |