Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.30
-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)
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
01/12/2023
12.87
 401 13.13 13.13 12.62 300 0 0.0
30/11/2023
12.87
 18,910 13.03 13.28 12.82 600 0 0.0
29/11/2023
13.13
 19,316 12.62 13.13 12.51 200 0 0.0
28/11/2023
12.46
 1,400 12.46 12.51 12.46 0 0 0
27/11/2023
12.51
 900 13.03 13.03 12.46 100 0 0.0
24/11/2023
12.51
 4,156 12.51 12.51 12.41 0 0 0
23/11/2023
12.36
 3,877 12.82 12.92 12.36 1,400 0 0.0
22/11/2023
12.87
 12,128 12.87 12.98 12.36 200 0 0.0
21/11/2023
12.92
 1,400 12.72 13.13 12.72 300 0 0.0
20/11/2023
13.13
 1,135 12.87 13.28 12.36 400 0 0.0
17/11/2023
12.62
 2,133 12.82 12.82 12.62 0 0 0
16/11/2023
13.13
 1,301 13.28 13.28 12.10 200 0 0.0
15/11/2023
13.08
 2,072 13.13 13.13 13.08 0 0 0
14/11/2023
12.82
 3,615 12.92 13.13 12.67 0 0 0
13/11/2023
12.51
 4,310 12.98 12.98 12.46 0 0 0
10/11/2023
12.87
 1,006 12.98 13.18 12.87 100 0 0.0
09/11/2023
13.23
 3,911 12.72 13.23 12.72 900 0 0.0
08/11/2023
12.82
 8,834 12.36 12.87 12.36 600 0 0.0
07/11/2023
12.77
 816 12.82 12.82 12.56 400 0 0.0
06/11/2023
12.87
 606 12.36 12.87 12.36 200 0 0.0
03/11/2023
12.82
 9,332 12.77 12.82 12.36 1,400 0 0.0
02/11/2023
12.82
 6,000 12.10 13.13 12.05 2,400 0 0.1
01/11/2023
12.15
 3,000 11.95 12.15 11.89 0 0 0
31/10/2023
11.59
 4,851 11.95 12.31 11.43 0 0 0
30/10/2023
12.31
 19,000 13.90 13.90 11.59 0 0 0
27/10/2023
12.36
 9,000 11.38 12.87 11.38 0 0 0
26/10/2023
12.25
 74,330 13.13 13.13 11.84 10,800 0 0.3
25/10/2023
13.18
 33,322 13.64 13.64 13.18 0 0 0
24/10/2023
13.59
 18,037 13.49 13.64 13.39 0 0 0
23/10/2023
13.44
 29,385 13.49 13.64 13.34 0 0 0
20/10/2023
13.64
 49,816 13.54 13.64 13.39 0 5,500 -0.1
19/10/2023
13.64
 31,528 14.16 14.16 13.49 0 10,000 -0.3
18/10/2023
13.44
 11,660 14.01 14.01 13.44 0 0 0
17/10/2023
13.95
 15,558 14.01 14.16 13.95 0 0 0
16/10/2023
14.21
 8,267 14.16 14.21 14.01 0 0 0
13/10/2023
14.47
 7,722 13.90 14.47 13.90 0 0 0
12/10/2023
14.42
 9,811 14.16 14.52 12.87 200 0 0.0
11/10/2023
14.42
 3,006 14.42 14.42 14.42 0 0 0
10/10/2023
14.78
 1,472 14.37 14.78 14.37 0 0 0
09/10/2023
14.78
 5,369 14.31 14.78 14.21 0 0 0
06/10/2023
14.31
 797 14.31 14.31 14.31 0 0 0
05/10/2023
14.16
 1,000 14.16 14.16 14.16 0 0 0
04/10/2023
14.16
 4,001 14.16 14.16 14.16 0 0 0
03/10/2023
14.01
 21,603 14.16 14.16 13.90 0 0 0
02/10/2023
14.42
 100 14.42 14.42 14.42 0 0 0
29/09/2023
14.42
 1,387 14.21 14.62 14.21 0 0 0
28/09/2023
14.31
 13,390 14.16 14.31 14.16 0 0 0
27/09/2023
14.42
 3,211 14.26 14.42 14.26 0 0 0
26/09/2023
14.31
 7,610 14.37 14.37 14.26 0 0 0
25/09/2023
14.31
 13,500 14.57 14.57 14.31 0 0 0
22/09/2023
14.42
 15,223 14.47 14.83 14.42 0 0 0
21/09/2023
14.83
 3,286 14.47 14.93 14.47 0 0 0
20/09/2023
14.93
 12,780 14.78 14.93 14.78 0 0 0
19/09/2023
14.83
 3,538 14.52 14.88 14.52 0 0 0
18/09/2023
14.93
 28,205 15.09 15.09 14.47 0 0 0
15/09/2023
15.04
 18,643 15.09 15.24 14.93 0 0 0
14/09/2023
15.04
 22,262 15.76 16.17 14.83 0 0 0
13/09/2023
14.83
 11,567 14.67 14.83 14.67 0 0 0
12/09/2023
14.93
 419,512 14.98 15.04 12.82 0 0 0
11/09/2023
14.93
 20,320 14.98 15.09 14.93 0 0 0
08/09/2023
14.98
 12,652 14.98 15.29 14.98 0 3,000 -0.1
07/09/2023
14.98
 3,428 15.14 15.14 14.93 0 0 0
06/09/2023
15.29
 11,228 15.29 15.29 15.19 3,000 0 0.1
05/09/2023
15.34
 62,564 15.04 15.40 15.04 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |