Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.10
0.10
(0.83%)
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
(2026-02-23) 		0 0% 460,800 0 0
11
12.80
12.10
2 tháng
(2026-01-19) 		-0.30 -2.42% 718,000 0 0
11
12.80
12.10
3 tháng
(2025-12-18) 		-0.50 -3.97% 941,800 -1,000 -0.0
11
12.80
12.10
6 tháng
(2025-09-19) 		-0.11 -0.91% 3,293,300 -20,700 -0.3
11
14.10
12.10
12 tháng
(2025-03-24) 		0.65 5.70% 8,723,000 -229,900 -2.0
9.92
14.10
12.10
24 tháng
(2024-03-28) 		-1.88 -13.48% 11,101,032 -127,319 -0.4
9.30
14.10
12.10
36 tháng
(2023-04-03) 		0.31 2.62% 46,732,782 -154,129 -1.3
9.30
17.51
12.10
60 tháng
(2021-04-13) 		3.30 37.42% 121,448,439 -241,219 -3.2
6.80
19.41
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |