Tổng Công ty cổ phần Bảo hiểm Petrolimex (pgi)

19.55
-0.45
(-2.25%)
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
(2026-06-29) 		2.35 13.13% 138,300 -9,600 0
16.90
20.25
20
2 tháng
(2026-05-29) 		2.15 11.88% 167,200 -27,500 0
16.90
20.25
20
3 tháng
(2026-04-29) 		2.11 11.63% 210,200 -25,900 0
16.90
20.25
20
6 tháng
(2026-01-29) 		2.16 11.92% 320,500 -21,825 0.1
16.90
20.25
20
12 tháng
(2025-08-04) 		1.13 5.88% 1,184,100 -7,825 0.4
16.90
20.62
20
24 tháng
(2024-08-07) 		-1.39 -6.44% 2,373,300 -58,788 -0.6
16.90
24.54
20
36 tháng
(2023-08-14) 		-1.97 -8.86% 2,824,100 -138,912 -2.5
16.90
24.54
20
60 tháng
(2021-08-23) 		5.69 39.11% 15,471,700 -336,259 -10.0
14.56
29.19
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
20.97
 1,700 20.80 20.97 20.80 0 0 0
12/12/2024
20.35
 0 20.35 20.35 20.35 0 0 0
11/12/2024
20.35
 0 20.35 20.35 20.35 0 0 0
10/12/2024
20.35
 500 20.35 20.35 20.35 0 0 0
09/12/2024
20.35
 0 20.35 20.35 20.35 0 0 0
06/12/2024
20.35
 0 20.35 20.35 20.35 0 0 0
05/12/2024
20.35
 100 20.35 20.35 20.35 0 0 0
04/12/2024
20.26
 100 20.26 20.26 20.26 0 0 0
03/12/2024
20.26
 0 20.26 20.26 20.26 0 0 0
02/12/2024
20.26
 1,500 21.42 21.42 20.26 0 0 0
29/11/2024
21.42
 200 21.42 21.42 21.42 100 0 0.0
28/11/2024
21.42
 400 22.13 22.13 21.42 400 0 0.0
27/11/2024
22.31
 900 20.97 22.31 20.97 907 0 0.0
26/11/2024
20.97
 0 20.97 20.97 20.97 0 0 0
25/11/2024
20.97
 200 20.97 20.97 20.97 0 0 0
22/11/2024
20.97
 3,500 20.97 20.97 20.97 3,500 0 0.1
21/11/2024
20.53
 0 20.53 20.53 20.53 0 0 0
20/11/2024
20.53
 0 20.53 20.53 20.53 0 0 0
19/11/2024
20.53
 0 20.53 20.53 20.53 0 0 0
18/11/2024
20.53
 1,000 20.53 20.53 20.53 0 0 0
15/11/2024
20.53
 0 20.53 20.53 20.53 0 0 0
14/11/2024
20.53
 400 20.53 20.53 20.53 0 0 0
13/11/2024
20.53
 100 20.53 20.53 20.53 0 0 0
12/11/2024
20.53
 3,100 20.53 20.53 20.53 0 0 0
11/11/2024
20.53
 1,500 20.08 20.53 20.08 0 500 -0.0
08/11/2024
20.08
 200 20.08 20.08 20.08 0 0 0
07/11/2024
20.08
 0 20.08 20.08 20.08 0 0 0
06/11/2024
20.08
 2,700 20.04 20.08 20.04 0 0 0
05/11/2024
20.04
 200 19.64 20.04 19.64 0 0 0
04/11/2024
19.41
 1,200 19.41 19.41 19.41 0 0 0
01/11/2024
19.41
 100 19.41 19.41 19.41 0 0 0
31/10/2024
19.41
 1,000 19.28 19.41 19.28 400 0 0.0
30/10/2024
20.08
 100 20.08 20.08 20.08 100 0 0.0
29/10/2024
20.08
 700 19.19 20.08 19.19 500 0 0.0
28/10/2024
20.08
 2,600 20.26 20.26 20.08 2,500 0 0.1
25/10/2024
20.04
 6,000 20.04 20.04 20.04 0 0 0
24/10/2024
20.22
 3,700 20.35 20.35 20.22 0 600 -0.0
23/10/2024
20.08
 4,800 20.08 20.08 19.64 0 0 0
22/10/2024
20.44
 1,200 20.44 20.44 19.37 0 0 0
21/10/2024
19.72
 1,900 20.48 20.48 19.72 0 0 0
18/10/2024
19.99
 14,900 20.17 20.48 19.99 0 0 0
17/10/2024
20.08
 3,400 20.08 20.08 20.08 0 0 0
16/10/2024
20.22
 100 20.22 20.22 20.22 0 0 0
15/10/2024
20.08
 400 20.08 20.08 20.08 0 0 0
14/10/2024
20.53
 2,000 20.53 20.53 20.53 0 0 0
11/10/2024
20.80
 800 20.53 20.80 20.53 0 0 0
10/10/2024
20.53
 5,000 20.53 20.53 20.53 0 0 0
09/10/2024
20.80
 5,900 20.53 20.93 20.08 800 0 0.0
08/10/2024
20.53
 12,200 20.80 20.80 20.53 0 0 0
07/10/2024
20.80
 11,500 20.80 20.80 20.80 0 0 0
04/10/2024
20.80
 11,000 20.97 20.97 20.53 4,900 0 0.1
03/10/2024
20.80
 300 20.97 20.97 20.80 0 0 0
02/10/2024
20.89
 8,600 20.97 20.97 20.89 0 0 0
01/10/2024
20.97
 15,100 20.57 20.97 20.57 0 0 0
30/09/2024
20.89
 3,300 20.97 20.97 20.89 300 0 0.0
27/09/2024
20.84
 3,400 20.84 20.97 20.84 0 0 0
26/09/2024
20.80
 4,800 20.97 20.97 20.80 400 0 0.0
25/09/2024
20.53
 13,900 20.93 20.93 20.53 100 8,300 -0.2
24/09/2024
20.93
 13,600 20.93 20.97 20.53 0 8,600 -0.2
23/09/2024
20.93
 0 20.93 20.93 20.93 0 0 0
20/09/2024
20.93
 200 21.15 21.15 20.93 0 200 -0.0
19/09/2024
20.84
 3,200 20.84 21.15 20.80 100 3,200 -0.1
18/09/2024
21.15
 28,900 21.06 21.15 20.97 0 10,000 -0.2
17/09/2024
21.15
 1,100 21.20 21.20 21.15 0 0 0
16/09/2024
21.20
 1,400 21.20 21.20 21.20 0 0 0
13/09/2024
21.24
 0 21.24 21.24 21.24 0 0 0
12/09/2024
21.24
 5,600 21.24 21.38 20.97 0 0 0
11/09/2024
21.38
 100 21.38 21.38 21.38 0 0 0
10/09/2024
20.66
 5,900 21.24 21.24 20.62 0 300 -0.0
09/09/2024
21.33
 0 21.33 21.33 21.33 0 0 0
06/09/2024
21.33
 1,600 21.06 21.33 20.97 300 0 0.0
05/09/2024
21.06
 0 21.06 21.06 21.06 0 0 0
04/09/2024
21.06
 15,100 21.87 21.87 20.71 300 0 0.0
30/08/2024
21.87
 7,000 21.24 21.87 21.24 0 0 0
29/08/2024
21.29
 8,900 21.33 21.33 21.24 0 100 -0.0
28/08/2024
21.29
 100 21.29 21.29 21.29 0 0 0
27/08/2024
21.29
 0 21.29 21.29 21.29 0 0 0
26/08/2024
21.29
 500 21.29 21.29 21.29 0 0 0
23/08/2024
21.33
 3,600 21.24 21.33 21.24 0 0 0
22/08/2024
21.24
 0 21.24 21.24 21.24 0 0 0
21/08/2024
21.24
 2,400 21.60 21.60 21.24 0 0 0
20/08/2024
21.24
 1,000 21.24 21.24 21.24 0 0 0
19/08/2024
21.24
 3,300 20.71 21.42 20.62 100 0 0.0
16/08/2024
21.33
 2,700 21.29 21.33 21.29 0 0 0
15/08/2024
20.97
 2,100 21.29 21.29 20.97 800 0 0.0
14/08/2024
21.38
 1,300 21.42 21.42 21.06 0 100 -0.0
13/08/2024
22.22
 2,000 22.45 22.45 20.17 0 0 0
12/08/2024
21.60
 0 21.60 21.60 21.60 0 0 0
09/08/2024
21.60
 0 21.60 21.60 21.60 0 0 0
08/08/2024
21.60
 1,000 21.24 21.60 21.24 0 300 -0.0
07/08/2024
21.64
 4,000 21.11 21.64 20.53 0 2,900 -0.1
06/08/2024
21.11
 0 21.11 21.11 21.11 0 0 0
05/08/2024
21.11
 1,600 22.40 22.40 21.11 400 1,200 -0.0
02/08/2024
22.63
 500 21.15 22.63 21.15 400 0 0.0
01/08/2024
21.15
 1,200 20.97 21.15 20.97 0 0 0
31/07/2024
22.31
 4,800 21.06 22.40 21.06 1,200 0 0.0
30/07/2024
20.97
 100 20.97 20.97 20.97 2,900 0 0.1
29/07/2024
20.97
 4,700 23.21 23.21 20.97 2,900 0 0.1
26/07/2024
21.91
 100 21.91 21.91 21.91 0 0 0
25/07/2024
21.87
 0 21.87 21.87 21.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |