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
(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)
06/06/2012
2.88
 2,050 2.85 2.92 2.81 0 0 0
05/06/2012
2.85
 8,390 2.85 2.85 2.81 0 0 0
04/06/2012
2.85
 16,210 2.85 2.99 2.78 0 0 0
01/06/2012
2.85
 1,080 2.81 2.92 2.81 0 0 0
31/05/2012
2.81
 39,880 2.95 2.95 2.81 0 0 0
30/05/2012
2.95
 6,020 2.88 2.99 2.88 0 0 0
29/05/2012
2.88
 31,810 2.99 2.99 2.88 0 0 0
28/05/2012
2.99
 3,050 2.88 2.99 2.92 0 0 0
25/05/2012
2.88
 16,660 2.78 2.88 2.67 0 0 0
24/05/2012
2.78
 50,720 2.92 3.06 2.78 0 0 0
23/05/2012
2.92
 31,610 3.06 3.06 2.92 1,000 0 0.0
22/05/2012
3.06
 13,720 2.99 3.09 2.92 0 0 0
21/05/2012
2.99
 40,920 2.85 2.99 2.88 0 0 0
18/05/2012
2.85
 18,810 2.92 2.92 2.85 0 0 0
17/05/2012
2.92
 41,220 3.02 3.13 2.92 100 0 0.0
16/05/2012
3.02
 21,090 3.02 3.06 2.92 2,380 0 0.0
15/05/2012
3.02
 57,530 3.13 3.13 2.99 3,580 0 0.0
14/05/2012
3.13
 60,420 3.24 3.24 3.09 0 0 0
11/05/2012
3.24
 106,540 3.34 3.34 3.20 0 0 0
10/05/2012
3.34
 143,470 3.48 3.59 3.34 1,420 10 0.0
09/05/2012
3.48
 321,850 3.34 3.48 3.41 6,700 12,000 -0.1
08/05/2012
3.34
 46,860 3.20 3.34 3.34 0 0 0
07/05/2012
3.20
 38,140 3.06 3.20 3.20 0 0 0
04/05/2012
3.06
 172,750 2.92 3.06 2.92 10 0 0.0
03/05/2012
2.92
 40,270 2.95 2.95 2.92 0 0 0
02/05/2012
2.95
 93,960 2.85 2.99 2.81 15,000 0 0.1
27/04/2012
2.85
 47,000 2.85 2.85 2.78 0 0 0
26/04/2012
2.85
 10,820 2.92 2.92 2.81 4,510 0 0.0
25/04/2012
2.92
 36,670 2.81 2.92 2.71 0 0 0
24/04/2012
2.81
 23,000 2.85 2.85 2.81 0 0 0
23/04/2012
2.85
 84,940 2.78 2.85 2.71 0 0 0
20/04/2012
2.78
 7,010 2.85 2.85 2.74 0 0 0
19/04/2012
2.85
 12,640 2.85 2.92 2.81 2,360 0 0.0
18/04/2012
2.85
 9,570 2.88 2.92 2.85 0 0 0
17/04/2012
2.88
 74,820 2.78 2.88 2.74 0 0 0
16/04/2012
2.78
 11,400 2.74 2.78 2.71 0 0 0
13/04/2012
2.74
 59,020 2.71 2.81 2.74 0 0 0
12/04/2012
2.71
 6,150 2.81 2.81 2.71 0 0 0
11/04/2012
2.81
 29,780 2.74 2.81 2.67 0 0 0
10/04/2012
2.74
 5,230 2.67 2.74 2.60 0 0 0
09/04/2012
2.67
 19,180 2.78 2.81 2.67 0 0 0
06/04/2012
2.78
 2,120 2.74 2.81 2.71 0 0 0
05/04/2012
2.74
 10,750 2.71 2.81 2.64 0 0 0
04/04/2012
2.71
 1,470 2.85 2.88 2.71 0 0 0
03/04/2012: Cổ tức tiền mặt tỉ lệ: 13%
03/04/2012
2.85
 16,900 2.78 2.85 2.74 0 0 0
30/03/2012
2.78
 27,050 2.75 2.81 2.75 0 0 0
29/03/2012
2.75
 28,950 2.78 2.87 2.75 200 0 0.0
28/03/2012
2.78
 23,660 2.81 2.87 2.78 0 0 0
27/03/2012
2.81
 71,580 2.81 2.93 2.81 0 0 0
26/03/2012
2.81
 3,910 2.69 2.81 2.81 0 0 0
23/03/2012
2.69
 35,000 2.57 2.69 2.69 0 0 0
22/03/2012
2.57
 9,390 2.54 2.66 2.54 0 0 0
21/03/2012
2.54
 34,690 2.42 2.54 2.45 0 0 0
20/03/2012
2.42
 9,360 2.42 2.45 2.42 0 0 0
19/03/2012
2.42
 7,870 2.54 2.54 2.42 0 0 0
16/03/2012
2.54
 1,550 2.51 2.54 2.39 0 0 0
15/03/2012
2.51
 36,970 2.45 2.51 2.45 0 0 0
14/03/2012
2.45
 24,780 2.45 2.45 2.42 10,000 0 0.1
13/03/2012
2.45
 14,700 2.42 2.45 2.39 10,000 0 0.1
12/03/2012
2.42
 33,660 2.42 2.51 2.39 0 0 0
09/03/2012
2.42
 37,720 2.42 2.48 2.42 0 0 0
08/03/2012
2.42
 36,490 2.45 2.45 2.42 0 0 0
07/03/2012
2.45
 58,310 2.45 2.48 2.42 0 0 0
06/03/2012
2.45
 56,290 2.45 2.57 2.45 0 0 0
05/03/2012
2.45
 78,670 2.36 2.45 2.36 0 0 0
02/03/2012
2.36
 15,610 2.39 2.42 2.33 0 0 0
01/03/2012
2.39
 3,210 2.33 2.42 2.36 0 0 0
29/02/2012
2.33
 3,300 2.36 2.36 2.33 0 0 0
28/02/2012
2.36
 10,290 2.36 2.42 2.36 0 0 0
27/02/2012
2.36
 1,800 2.42 2.42 2.36 0 0 0
24/02/2012
2.42
 14,840 2.48 2.48 2.42 0 0 0
23/02/2012
2.48
 5,060 2.42 2.48 2.45 0 0 0
22/02/2012
2.42
 5,900 2.39 2.42 2.39 0 0 0
21/02/2012
2.39
 5,210 2.33 2.39 2.33 0 0 0
20/02/2012
2.33
 5,150 2.36 2.42 2.33 5,000 0 0.0
17/02/2012
2.36
 3,170 2.29 2.36 2.33 0 0 0
16/02/2012
2.29
 2,520 2.33 2.33 2.29 0 0 0
15/02/2012
2.33
 9,510 2.42 2.42 2.33 0 0 0
14/02/2012
2.42
 1,100 2.33 2.42 2.36 0 0 0
13/02/2012
2.33
 20 2.36 2.36 2.33 0 0 0
10/02/2012
2.36
 17,010 2.39 2.42 2.36 9,000 0 0.1
09/02/2012
2.39
 4,520 2.42 2.42 2.39 0 0 0
08/02/2012
2.42
 1,580 2.48 2.48 2.42 0 0 0
07/02/2012
2.48
 520 2.42 2.54 2.48 0 0 0
06/02/2012
2.42
 10 2.54 2.54 2.42 0 0 0
03/02/2012
2.54
 1,220 2.54 2.57 2.54 0 0 0
02/02/2012
2.54
 310 2.48 2.54 2.51 0 0 0
01/02/2012
2.48
 60 2.42 2.48 2.48 0 0 0
31/01/2012
2.42
 2,910 2.42 2.48 2.42 0 0 0
30/01/2012
2.42
 3,100 2.36 2.42 2.39 0 0 0
20/01/2012
2.36
 9,990 2.29 2.39 2.36 3,500 0 0.0
19/01/2012
2.29
 10 2.20 2.29 2.29 0 0 0
18/01/2012
2.20
 10 2.26 2.26 2.20 0 0 0
17/01/2012
2.26
 3,010 2.17 2.26 2.08 0 0 0
16/01/2012
2.17
 40 2.08 2.17 2.17 0 0 0
13/01/2012
2.08
 9,010 2.05 2.14 2.08 0 0 0
12/01/2012
2.05
 10,210 2.08 2.08 2.05 0 0 0
11/01/2012
2.08
 14,760 2.11 2.11 2.08 0 0 0
10/01/2012
2.11
 500 2.11 2.11 2.11 0 0 0
09/01/2012
2.11
 2,240 2.02 2.11 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |