Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.80
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
(2025-11-04) 		-0.30 -2.29% 408,300 0 0
12.50
13.10
13
2 tháng
(2025-10-06) 		0.28 2.27% 1,757,700 -1,300 -0.0
12.50
14.10
13
3 tháng
(2025-09-05) 		-0.17 -1.34% 2,506,400 -28,200 -0.4
11.98
14.10
13
6 tháng
(2025-06-09) 		1.96 18.12% 6,934,900 -284,500 -2.6
10.30
14.10
13
12 tháng
(2024-12-09) 		1.41 12.38% 8,235,102 -188,719 -1.5
9.30
14.10
13
24 tháng
(2023-12-15) 		-0.18 -1.35% 12,854,300 -404,019 -7.5
9.30
16.36
13
36 tháng
(2022-12-20) 		4.61 56.35% 48,999,644 -112,019 -0.5
7.72
17.51
13
60 tháng
(2020-12-30) 		3.69 40.45% 137,311,796 -237,419 -3.3
6.18
19.41
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
13.05
 1,500 13.34 13.34 12.98 0 600 -0.0
02/05/2024
12.90
 4,100 13.12 13.12 12.90 0 0 0
26/04/2024
13.12
 4,425 13.05 13.12 13.05 0 0 0
25/04/2024
13.05
 6,482 13.19 13.19 12.98 0 0 0
24/04/2024
12.90
 9,709 12.90 13.12 12.90 0 0 0
23/04/2024
12.98
 13,174 12.98 13.05 12.83 0 0 0
22/04/2024
12.98
 17,578 13.19 13.19 12.98 0 0 0
19/04/2024
13.34
 12,773 13.48 13.48 12.98 0 0 0
17/04/2024
13.41
 19,641 13.26 13.70 13.12 0 0 0
16/04/2024
13.70
 22,367 13.34 13.70 13.12 0 0 0
15/04/2024
13.19
 36,517 13.48 13.48 13.12 0 0 0
12/04/2024
13.62
 11,511 13.70 13.77 13.41 100 0 0.0
11/04/2024
13.48
 4,830 13.62 13.62 13.48 0 0 0
10/04/2024
13.62
 2,805 13.70 13.70 13.55 0 0 0
09/04/2024
13.55
 14,000 13.48 13.55 13.48 0 0 0
08/04/2024
13.48
 21,222 13.62 13.62 13.41 0 0 0
05/04/2024
13.70
 24,479 13.70 13.77 13.55 0 0 0
04/04/2024
13.70
 20,429 13.91 13.91 13.70 0 0 0
03/04/2024
13.70
 6,511 13.77 14.06 13.70 0 0 0
02/04/2024
13.77
 30,083 13.84 13.84 13.62 0 0 0
01/04/2024
13.70
 21,167 13.84 13.91 13.70 0 0 0
29/03/2024
13.98
 11,901 13.98 13.98 13.91 0 0 0
28/03/2024
13.98
 12,384 14.06 14.06 13.91 0 0 0
27/03/2024
13.98
 20,029 14.13 14.20 13.98 0 0 0
26/03/2024
14.13
 13,696 14.06 14.13 13.91 0 0 0
25/03/2024
13.98
 11,311 14.35 14.35 13.98 0 0 0
22/03/2024
14.13
 27,840 14.06 14.27 14.06 0 0 0
21/03/2024
14.06
 16,604 13.91 14.06 13.91 0 0 0
20/03/2024
14.13
 17,404 13.70 14.13 13.70 0 0 0
19/03/2024
13.98
 4,900 13.98 14.20 13.98 0 0 0
18/03/2024
14.06
 30,255 14.13 14.13 13.77 3,500 0 0.1
15/03/2024
14.13
 13,488 14.20 14.27 14.06 8,400 0 0.2
14/03/2024
14.13
 10,006 14.06 14.27 13.98 2,000 0 0.0
13/03/2024
14.13
 16,308 13.98 14.13 13.84 1,700 0 0.0
12/03/2024
14.06
 13,510 14.13 14.13 13.91 900 0 0.0
11/03/2024
14.13
 68,075 14.49 14.56 13.91 0 0 0
08/03/2024
14.63
 24,046 14.78 14.78 14.42 0 1,200 -0.0
07/03/2024
14.71
 60,422 14.78 14.85 14.63 0 7,100 -0.1
06/03/2024
14.71
 48,196 14.99 15.07 14.71 200 7,700 -0.2
05/03/2024
14.92
 35,201 14.99 14.99 14.85 0 15,300 -0.3
04/03/2024
15.07
 32,656 14.92 15.71 14.92 14,900 0 0.3
01/03/2024
15.07
 30,837 15.07 15.07 14.92 0 0 0
29/02/2024
14.92
 28,029 15.14 15.14 14.85 0 0 0
28/02/2024
14.85
 50,900 15.14 15.21 14.85 0 32,500 -0.7
27/02/2024
15.14
 70,776 15.50 15.64 14.99 0 37,000 -0.8
26/02/2024
15.64
 76,886 15.50 15.86 14.92 0 42,800 -0.9
23/02/2024
15.71
 186,696 16.44 16.51 15.50 0 11,600 -0.3
22/02/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
22/02/2024
16.36
 171,522 15.71 17.66 15.71 200 27,100 -0.6
21/02/2024
15.34
 185,753 15.60 15.65 14.93 1,000 13,000 -0.4
20/02/2024
15.50
 160,019 15.70 15.86 15.45 0 11,300 -0.3
19/02/2024
15.60
 337,373 14.16 15.70 14.16 3,000 114,000 -3.3
16/02/2024
14.42
 36,245 14.42 14.42 14.26 0 1,200 -0.0
15/02/2024
14.31
 72,177 14.16 14.52 14.16 0 1,800 -0.1
07/02/2024
14.37
 54,055 14.06 14.37 13.75 3,800 0 0.1
06/02/2024
14.01
 26,250 14.06 14.16 13.90 3,000 0 0.1
05/02/2024
13.85
 32,540 13.95 14.01 13.75 5,600 0 0.2
02/02/2024
13.90
 8,115 13.75 14.16 13.70 400 0 0.0
01/02/2024
13.75
 5,796 14.16 14.26 13.64 0 0 0
31/01/2024
13.80
 8,918 13.44 14.06 13.44 0 0 0
30/01/2024
13.90
 210 14.01 14.01 13.90 0 0 0
29/01/2024
13.90
 17,193 13.95 13.95 13.64 200 0 0.0
26/01/2024
13.90
 4,110 13.90 14.01 13.90 0 0 0
25/01/2024
13.64
 22,331 13.85 14.16 13.64 0 0 0
24/01/2024
13.75
 39,879 13.59 13.75 13.39 0 0 0
23/01/2024
13.49
 1,326 13.54 13.70 13.49 0 0 0
22/01/2024
13.64
 5,703 13.49 13.64 13.49 0 0 0
19/01/2024
13.64
 14,207 13.70 13.70 13.39 0 0 0
18/01/2024
13.64
 3,777 13.80 13.80 13.49 0 0 0
17/01/2024
13.75
 803 14.06 14.06 13.75 100 0 0.0
16/01/2024
13.59
 13,760 12.98 13.75 12.98 200 0 0.0
15/01/2024
13.64
 7,213 13.90 13.90 13.54 0 0 0
12/01/2024
13.80
 3,419 14.31 14.31 13.64 0 0 0
11/01/2024
13.80
 25,466 13.90 13.95 13.80 0 0 0
10/01/2024
13.75
 9,900 13.54 13.80 13.54 0 0 0
09/01/2024
13.64
 24,647 13.64 14.06 13.64 0 0 0
08/01/2024
13.75
 21,510 13.75 13.90 13.49 0 0 0
05/01/2024
13.75
 17,950 13.49 13.75 13.49 2,000 0 0.1
04/01/2024
13.75
 71,241 13.80 14.01 13.39 100 0 0.0
03/01/2024
13.80
 85,498 13.54 13.90 13.39 400 0 0.0
02/01/2024
13.54
 7,967 13.49 13.90 13.49 100 0 0.0
29/12/2023
13.49
 19,367 13.80 13.80 13.34 300 0 0.0
28/12/2023
13.80
 7,529 14.11 14.11 13.75 0 0 0
27/12/2023
14.01
 87,927 13.90 14.83 13.80 20,500 20,000 -0.0
26/12/2023
14.01
 41,759 14.01 14.88 14.01 0 0 0
25/12/2023
14.06
 42,145 13.90 14.88 13.90 0 0 0
22/12/2023
14.26
 53,565 13.90 14.88 13.90 0 0 0
21/12/2023
14.47
 50,858 11.89 14.93 11.89 0 7,000 -0.2
20/12/2023
13.34
 152,962 12.36 13.34 12.36 200 0 0.0
19/12/2023
12.51
 23,000 12.36 12.51 10.92 0 0 0
18/12/2023
12.77
 6,301 12.82 12.82 12.77 0 0 0
15/12/2023
12.98
 16,211 12.82 12.98 12.62 200 0 0.0
14/12/2023
12.72
 2,312 13.08 13.08 12.72 100 0 0.0
13/12/2023
12.87
 19,200 12.87 13.13 12.67 1,100 0 0.0
12/12/2023
13.03
 9,228 12.87 13.03 12.87 3,200 0 0.1
11/12/2023
12.87
 10,004 12.98 12.98 12.72 200 0 0.0
08/12/2023
12.92
 10,223 13.03 13.03 12.82 900 0 0.0
07/12/2023
13.08
 2,913 13.13 13.13 12.87 1,000 0 0.0
06/12/2023
12.87
 3,903 12.92 13.03 12.87 1,500 0 0.0
05/12/2023
13.03
 517 13.28 13.28 12.72 200 0 0.0
04/12/2023
12.77
 4,342 13.08 13.08 12.67 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |