Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.50
0.10
(0.81%)
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) 		-0.10 -0.81% 303,800 -1,000 -0.0
12.30
12.80
12.50
2 tháng
(2025-11-28) 		-0.40 -3.15% 637,400 -1,000 -0.0
12.30
13
12.50
3 tháng
(2025-10-29) 		-0.80 -6.11% 1,127,300 -1,000 -0.0
12.30
13.10
12.50
6 tháng
(2025-07-31) 		0.09 0.73% 5,911,600 -45,000 -0.7
11.98
14.10
12.50
12 tháng
(2025-02-03) 		1.49 13.75% 8,601,862 -189,999 -1.5
9.92
14.10
12.50
24 tháng
(2024-02-07) 		-2.07 -14.38% 12,456,347 -411,319 -7.6
9.30
16.36
12.50
36 tháng
(2023-02-13) 		3.13 34.20% 48,420,633 -113,019 -0.5
8.75
17.51
12.50
60 tháng
(2021-02-22) 		5.19 73.10% 135,468,432 -272,019 -3.7
6.80
19.41
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
12.54
 16,000 12.98 12.98 12.54 0 0 0
21/06/2024
12.69
 9,533 12.69 12.69 12.62 0 0 0
20/06/2024
12.76
 16,564 12.83 12.90 12.62 0 0 0
19/06/2024
12.83
 3,843 12.98 12.98 12.76 0 0 0
18/06/2024
12.83
 2,103 12.90 12.90 12.83 0 0 0
17/06/2024
12.98
 15,013 12.90 12.98 12.76 1,200 0 0.0
14/06/2024
12.98
 5,842 13.12 13.12 12.90 0 0 0
13/06/2024
12.98
 11,572 12.90 13.19 12.83 600 0 0.0
12/06/2024
12.90
 11,815 12.90 12.98 12.83 0 0 0
11/06/2024
12.98
 5,897 12.83 12.98 12.83 0 0 0
10/06/2024
12.90
 4,872 12.83 12.98 12.83 600 0 0.0
07/06/2024
12.98
 4,940 13.05 13.05 12.83 0 0 0
06/06/2024
12.90
 12,809 12.90 12.98 12.76 100 0 0.0
05/06/2024
12.90
 10,227 12.98 13.12 12.83 0 200 -0.0
04/06/2024
12.90
 10,150 12.90 12.90 12.76 0 0 0
03/06/2024
12.90
 11,442 13.12 13.12 12.83 0 0 0
31/05/2024
12.76
 11,128 12.69 12.98 12.69 1,100 0 0.0
30/05/2024
12.62
 11,822 12.90 12.90 12.62 0 0 0
29/05/2024
12.90
 15,969 12.90 12.98 12.76 0 0 0
28/05/2024
12.98
 14,447 12.76 13.05 12.62 0 0 0
27/05/2024
13.05
 11,417 13.26 13.26 12.76 0 0 0
24/05/2024
13.12
 20,650 13.12 13.12 12.90 0 0 0
23/05/2024
13.19
 21,088 13.26 13.34 12.90 1,900 0 0.0
22/05/2024
13.19
 30,812 13.05 13.41 13.05 0 0 0
21/05/2024
12.98
 35,957 12.83 12.98 12.76 0 0 0
20/05/2024
12.69
 14,708 12.83 12.83 12.69 0 0 0
17/05/2024
12.83
 19,114 12.62 12.83 12.62 0 0 0
16/05/2024
12.62
 31,764 12.69 12.83 12.54 2,500 0 0.0
15/05/2024
12.69
 17,128 12.54 12.69 12.47 0 0 0
14/05/2024
12.76
 11,276 12.98 12.98 12.54 0 0 0
13/05/2024
12.69
 10,815 12.76 12.76 12.54 0 0 0
10/05/2024
12.76
 23,085 12.83 12.83 12.47 0 1,400 -0.0
09/05/2024
12.83
 40,091 13.26 13.26 12.54 0 0 0
08/05/2024
13.05
 12,084 13.70 13.70 12.98 0 0 0
07/05/2024
13.12
 83,892 12.90 13.41 12.69 0 0 0
06/05/2024
12.76
 76,703 13.05 13.05 12.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |