Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

10.80
0.10
(0.93%)
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
(2026-05-18) 		0.28 2.70% 858,400 100 0
10.23
10.80
10.50
2 tháng
(2026-04-20) 		-0.46 -4.15% 1,549,000 100 0
10.23
11.16
10.50
3 tháng
(2026-03-19) 		-0.18 -1.69% 2,035,800 1,300 0
10.23
11.44
10.50
6 tháng
(2025-12-19) 		-1.02 -8.71% 2,980,200 300 -0.0
10.23
11.91
10.50
12 tháng
(2025-06-23) 		0.97 10.02% 9,975,300 -166,900 -2.6
9.73
13.12
10.50
24 tháng
(2024-06-27) 		-1.03 -8.82% 12,129,761 -131,919 -0.5
8.65
13.12
10.50
36 tháng
(2023-07-03) 		-2.52 -19.06% 34,234,264 -412,819 -7.7
8.65
15.76
10.50
60 tháng
(2021-07-13) 		1.70 18.83% 101,542,529 -126,219 -1.1
6.32
18.06
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
10.73
 4,647 10.13 10.73 10.13 0 0 0
01/11/2024
10.86
 15,441 10.80 11.06 9.39 0 0 0
31/10/2024
10.86
 5,971 10.80 10.86 10.66 1,500 0 0.0
30/10/2024
10.93
 5,254 11.20 11.20 10.80 1,500 0 0.0
29/10/2024
10.80
 14,282 11.06 11.06 10.73 0 0 0
28/10/2024
11.53
 3,208 11.13 11.53 10.93 1,100 0 0.0
25/10/2024
11.06
 2,940 11.13 11.33 11.06 300 0 0.0
24/10/2024
11.06
 860 11.40 11.40 11.06 0 0 0
23/10/2024
11.40
 1 11.40 11.40 11.40 0 0 0
22/10/2024
11.40
 3,819 11.53 11.53 11.40 0 0 0
21/10/2024
11.27
 2,669 11.40 11.40 11.27 0 0 0
18/10/2024
11.20
 5,910 11.73 11.73 11.20 0 0 0
17/10/2024
11.47
 5,567 11.53 11.60 11.27 0 0 0
16/10/2024
11.33
 0 11.33 11.33 11.33 0 0 0
15/10/2024
11.27
 5,542 11.47 11.53 11.27 0 0 0
14/10/2024
11.27
 5,162 11.73 11.73 11.27 0 0 0
11/10/2024
11.47
 6,693 11.73 11.73 11.40 0 0 0
10/10/2024
11.53
 603 11.47 11.73 11.47 0 0 0
09/10/2024
11.53
 18,220 11.67 12.07 10.13 0 0 0
08/10/2024
11.40
 1,000 11.73 11.73 11.40 0 0 0
07/10/2024
11.60
 1,775 11.67 11.73 11.13 0 0 0
04/10/2024
11.67
 226 11.67 11.67 11.67 0 0 0
03/10/2024
11.67
 6,680 11.67 11.67 11.47 900 0 0.0
02/10/2024
11.67
 6,211 11.80 11.87 11.13 0 0 0
01/10/2024
11.80
 17,145 11.80 11.80 11.47 0 0 0
30/09/2024
11.87
 16,356 11.80 11.87 11.53 0 0 0
27/09/2024
11.60
 29,219 11.73 11.94 11.53 7,300 0 0.1
26/09/2024
11.60
 7,966 11.67 11.80 11.60 0 0 0
25/09/2024
11.60
 20,601 11.40 11.73 11.40 0 0 0
24/09/2024
11.40
 3,756 11.40 11.53 11.40 500 0 0.0
23/09/2024
11.60
 181 11.67 11.67 11.67 0 0 0
20/09/2024
11.60
 16,829 11.67 11.73 11.60 8,200 0 0.1
19/09/2024
11.60
 22,495 11.53 11.67 11.20 18,900 0 0.3
18/09/2024
11.53
 18,360 11.73 12.00 11.06 14,000 0 0.2
17/09/2024
11.53
 0 11.53 11.53 11.53 0 0 0
16/09/2024
11.20
 7,947 11.27 12.07 10.39 200 0 0.0
13/09/2024
11.53
 10,760 10.86 12.07 10.86 0 0 0
12/09/2024
10.86
 3,435 10.86 10.86 10.66 0 0 0
11/09/2024
10.86
 4,805 10.93 10.93 10.66 0 0 0
10/09/2024
10.86
 762 10.93 10.93 10.80 0 0 0
09/09/2024
10.80
 1,124 10.73 11.00 10.73 0 0 0
06/09/2024
10.86
 6,394 10.80 10.86 10.66 0 0 0
05/09/2024
10.80
 8,239 10.80 10.93 10.73 0 0 0
04/09/2024
10.93
 6,434 10.86 10.93 10.73 0 0 0
30/08/2024
10.93
 1,099 10.86 10.93 10.80 0 0 0
29/08/2024
11.00
 1,857 11.06 11.06 10.86 0 0 0
28/08/2024
11.13
 6,224 10.86 11.13 10.86 0 0 0
27/08/2024
11.06
 895 11.06 11.06 10.93 0 0 0
26/08/2024
11.06
 3,641 11.27 11.27 10.93 0 0 0
23/08/2024
11.06
 6,197 10.93 11.06 10.86 0 1,400 -0.0
22/08/2024
11.00
 8,178 10.93 11.06 10.80 0 0 0
21/08/2024
11.13
 4,468 11.27 11.27 10.80 900 0 0.0
20/08/2024
10.86
 5,745 11.20 11.20 10.73 1,800 0 0.0
19/08/2024
11.06
 809 11.27 11.27 11.06 0 0 0
16/08/2024
11.13
 1,104 11.20 11.20 11.13 0 0 0
15/08/2024
10.93
 2,783 10.93 11.00 10.73 0 0 0
14/08/2024
11.06
 1,925 11.20 11.20 10.33 0 0 0
13/08/2024
11.06
 1,228 11.27 11.27 10.80 0 0 0
12/08/2024
10.86
 2,323 10.86 10.86 10.80 0 0 0
09/08/2024
11.00
 2,624 10.80 11.06 10.80 0 0 0
08/08/2024
10.86
 1,418 10.86 11.00 10.86 0 0 0
07/08/2024
11.27
 328 11.06 11.27 11.06 0 0 0
06/08/2024
11.06
 1,229 11.27 11.27 11.06 0 0 0
05/08/2024
10.93
 3,929 10.06 11.27 10.06 0 0 0
02/08/2024
11.00
 8,220 11.06 11.06 11.00 0 0 0
01/08/2024
10.93
 6,902 11.33 11.33 10.86 0 0 0
31/07/2024
11.13
 12,473 11.33 11.33 11.13 500 0 0.0
30/07/2024
11.13
 2,043 11.13 11.33 11.13 500 0 0.0
29/07/2024
11.33
 1,443 11.40 11.40 11.06 0 0 0
26/07/2024
11.06
 4,546 11.20 11.20 10.93 0 0 0
25/07/2024
11.00
 4,741 11.40 11.40 10.93 0 0 0
24/07/2024
11.13
 1,610 11.13 11.13 11.13 0 0 0
23/07/2024
11.13
 19,396 11.20 11.33 10.93 1,300 0 0.0
22/07/2024
11.33
 9,850 11.20 11.60 11.20 0 5,300 -0.1
19/07/2024
11.27
 6,568 11.53 11.60 11.27 0 0 0
18/07/2024
11.53
 6,340 11.27 11.60 11.27 1,700 0 0.0
17/07/2024
11.27
 19,215 11.47 11.47 11.27 0 0 0
16/07/2024
11.53
 10,171 11.47 11.60 11.40 1,900 0 0.0
15/07/2024
11.53
 3,712 11.67 11.67 11.53 0 0 0
12/07/2024
11.53
 10,861 11.53 11.73 11.47 200 0 0.0
11/07/2024
11.60
 11,407 11.53 11.60 11.53 0 0 0
10/07/2024
11.53
 10,180 11.94 11.94 11.47 0 0 0
09/07/2024
11.60
 11,462 11.60 11.60 11.53 0 0 0
08/07/2024
11.67
 8,160 11.47 11.87 11.47 0 0 0
05/07/2024
11.73
 6,549 11.53 11.73 11.40 0 0 0
04/07/2024
11.73
 7,348 11.67 11.73 11.47 0 0 0
03/07/2024
11.80
 9,534 11.73 11.80 11.73 0 0 0
02/07/2024
11.73
 1,206 11.94 11.94 11.73 0 0 0
01/07/2024
11.67
 2,816 9.99 11.87 9.99 0 0 0
28/06/2024
11.73
 4,017 11.87 11.87 11.53 0 0 0
27/06/2024
11.73
 5,073 11.67 11.73 11.47 0 0 0
26/06/2024
11.67
 5,920 11.87 11.87 11.60 0 0 0
25/06/2024
11.87
 9,091 11.73 11.94 11.67 0 0 0
24/06/2024
11.67
 16,000 12.07 12.07 11.67 0 0 0
21/06/2024
11.80
 9,533 11.80 11.80 11.73 0 0 0
20/06/2024
11.87
 16,564 11.94 12.00 11.73 0 0 0
19/06/2024
11.94
 3,843 12.07 12.07 11.87 0 0 0
18/06/2024
11.94
 2,103 12.00 12.00 11.94 0 0 0
17/06/2024
12.07
 15,013 12.00 12.07 11.87 1,200 0 0.0
14/06/2024
12.07
 5,842 12.20 12.20 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |