Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

10.90
0.20
(1.87%)
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
(2026-05-18) 		0.28 2.70% 858,400 100 0
10.23
10.80
10.50
2 tháng
(2026-04-20) 		-0.46 -4.15% 1,549,000 100 0
10.23
11.16
10.50
3 tháng
(2026-03-19) 		-0.18 -1.69% 2,035,800 1,300 0
10.23
11.44
10.50
6 tháng
(2025-12-19) 		-1.02 -8.71% 2,980,200 300 -0.0
10.23
11.91
10.50
12 tháng
(2025-06-23) 		0.97 10.02% 9,975,300 -166,900 -2.6
9.73
13.12
10.50
24 tháng
(2024-06-27) 		-1.03 -8.82% 12,129,761 -131,919 -0.5
8.65
13.12
10.50
36 tháng
(2023-07-03) 		-2.52 -19.06% 34,234,264 -412,819 -7.7
8.65
15.76
10.50
60 tháng
(2021-07-13) 		1.70 18.83% 101,542,529 -126,219 -1.1
6.32
18.06
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
12.07
 11,572 12.00 12.27 11.94 600 0 0.0
12/06/2024
12.00
 11,815 12.00 12.07 11.94 0 0 0
11/06/2024
12.07
 5,897 11.94 12.07 11.94 0 0 0
10/06/2024
12.00
 4,872 11.94 12.07 11.94 600 0 0.0
07/06/2024
12.07
 4,940 12.14 12.14 11.94 0 0 0
06/06/2024
12.00
 12,809 12.00 12.07 11.87 100 0 0.0
05/06/2024
12.00
 10,227 12.07 12.20 11.94 0 200 -0.0
04/06/2024
12.00
 10,150 12.00 12.00 11.87 0 0 0
03/06/2024
12.00
 11,442 12.20 12.20 11.94 0 0 0
31/05/2024
11.87
 11,128 11.80 12.07 11.80 1,100 0 0.0
30/05/2024
11.73
 11,822 12.00 12.00 11.73 0 0 0
29/05/2024
12.00
 15,969 12.00 12.07 11.87 0 0 0
28/05/2024
12.07
 14,447 11.87 12.14 11.73 0 0 0
27/05/2024
12.14
 11,417 12.34 12.34 11.87 0 0 0
24/05/2024
12.20
 20,650 12.20 12.20 12.00 0 0 0
23/05/2024
12.27
 21,088 12.34 12.41 12.00 1,900 0 0.0
22/05/2024
12.27
 30,812 12.14 12.47 12.14 0 0 0
21/05/2024
12.07
 35,957 11.94 12.07 11.87 0 0 0
20/05/2024
11.80
 14,708 11.94 11.94 11.80 0 0 0
17/05/2024
11.94
 19,114 11.73 11.94 11.73 0 0 0
16/05/2024
11.73
 31,764 11.80 11.94 11.67 2,500 0 0.0
15/05/2024
11.80
 17,128 11.67 11.80 11.60 0 0 0
14/05/2024
11.87
 11,276 12.07 12.07 11.67 0 0 0
13/05/2024
11.80
 10,815 11.87 11.87 11.67 0 0 0
10/05/2024
11.87
 23,085 11.94 11.94 11.60 0 1,400 -0.0
09/05/2024
11.94
 40,091 12.34 12.34 11.67 0 0 0
08/05/2024
12.14
 12,084 12.74 12.74 12.07 0 0 0
07/05/2024
12.20
 83,892 12.00 12.47 11.80 0 0 0
06/05/2024
11.87
 76,703 12.14 12.14 11.60 0 0 0
03/05/2024
12.14
 1,500 12.41 12.41 12.07 0 600 -0.0
02/05/2024
12.00
 4,100 12.20 12.20 12.00 0 0 0
26/04/2024
12.20
 4,425 12.14 12.20 12.14 0 0 0
25/04/2024
12.14
 6,482 12.27 12.27 12.07 0 0 0
24/04/2024
12.00
 9,709 12.00 12.20 12.00 0 0 0
23/04/2024
12.07
 13,174 12.07 12.14 11.94 0 0 0
22/04/2024
12.07
 17,578 12.27 12.27 12.07 0 0 0
19/04/2024
12.41
 12,773 12.54 12.54 12.07 0 0 0
17/04/2024
12.47
 19,641 12.34 12.74 12.20 0 0 0
16/04/2024
12.74
 22,367 12.41 12.74 12.20 0 0 0
15/04/2024
12.27
 36,517 12.54 12.54 12.20 0 0 0
12/04/2024
12.67
 11,511 12.74 12.81 12.47 100 0 0.0
11/04/2024
12.54
 4,830 12.67 12.67 12.54 0 0 0
10/04/2024
12.67
 2,805 12.74 12.74 12.61 0 0 0
09/04/2024
12.61
 14,000 12.54 12.61 12.54 0 0 0
08/04/2024
12.54
 21,222 12.67 12.67 12.47 0 0 0
05/04/2024
12.74
 24,479 12.74 12.81 12.61 0 0 0
04/04/2024
12.74
 20,429 12.94 12.94 12.74 0 0 0
03/04/2024
12.74
 6,511 12.81 13.08 12.74 0 0 0
02/04/2024
12.81
 30,083 12.87 12.87 12.67 0 0 0
01/04/2024
12.74
 21,167 12.87 12.94 12.74 0 0 0
29/03/2024
13.01
 11,901 13.01 13.01 12.94 0 0 0
28/03/2024
13.01
 12,384 13.08 13.08 12.94 0 0 0
27/03/2024
13.01
 20,029 13.14 13.21 13.01 0 0 0
26/03/2024
13.14
 13,696 13.08 13.14 12.94 0 0 0
25/03/2024
13.01
 11,311 13.34 13.34 13.01 0 0 0
22/03/2024
13.14
 27,840 13.08 13.28 13.08 0 0 0
21/03/2024
13.08
 16,604 12.94 13.08 12.94 0 0 0
20/03/2024
13.14
 17,404 12.74 13.14 12.74 0 0 0
19/03/2024
13.01
 4,900 13.01 13.21 13.01 0 0 0
18/03/2024
13.08
 30,255 13.14 13.14 12.81 3,500 0 0.1
15/03/2024
13.14
 13,488 13.21 13.28 13.08 8,400 0 0.2
14/03/2024
13.14
 10,006 13.08 13.28 13.01 2,000 0 0.0
13/03/2024
13.14
 16,308 13.01 13.14 12.87 1,700 0 0.0
12/03/2024
13.08
 13,510 13.14 13.14 12.94 900 0 0.0
11/03/2024
13.14
 68,075 13.48 13.55 12.94 0 0 0
08/03/2024
13.61
 24,046 13.75 13.75 13.41 0 1,200 -0.0
07/03/2024
13.68
 60,422 13.75 13.81 13.61 0 7,100 -0.1
06/03/2024
13.68
 48,196 13.95 14.01 13.68 200 7,700 -0.2
05/03/2024
13.88
 35,201 13.95 13.95 13.81 0 15,300 -0.3
04/03/2024
14.01
 32,656 13.88 14.62 13.88 14,900 0 0.3
01/03/2024
14.01
 30,837 14.01 14.01 13.88 0 0 0
29/02/2024
13.88
 28,029 14.08 14.08 13.81 0 0 0
28/02/2024
13.81
 50,900 14.08 14.15 13.81 0 32,500 -0.7
27/02/2024
14.08
 70,776 14.42 14.55 13.95 0 37,000 -0.8
26/02/2024
14.55
 76,886 14.42 14.75 13.88 0 42,800 -0.9
23/02/2024
14.62
 186,696 15.29 15.36 14.42 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
15.22
 171,522 14.62 16.43 14.62 200 27,100 -0.6
21/02/2024
14.27
 185,753 14.51 14.56 13.89 1,000 13,000 -0.4
20/02/2024
14.42
 160,019 14.61 14.75 14.37 0 11,300 -0.3
19/02/2024
14.51
 337,373 13.17 14.61 13.17 3,000 114,000 -3.3
16/02/2024
13.41
 36,245 13.41 13.41 13.27 0 1,200 -0.0
15/02/2024
13.32
 72,177 13.17 13.51 13.17 0 1,800 -0.1
07/02/2024
13.36
 54,055 13.08 13.36 12.79 3,800 0 0.1
06/02/2024
13.03
 26,250 13.08 13.17 12.93 3,000 0 0.1
05/02/2024
12.88
 32,540 12.98 13.03 12.79 5,600 0 0.2
02/02/2024
12.93
 8,115 12.79 13.17 12.74 400 0 0.0
01/02/2024
12.79
 5,796 13.17 13.27 12.69 0 0 0
31/01/2024
12.84
 8,918 12.50 13.08 12.50 0 0 0
30/01/2024
12.93
 210 13.03 13.03 12.93 0 0 0
29/01/2024
12.93
 17,193 12.98 12.98 12.69 200 0 0.0
26/01/2024
12.93
 4,110 12.93 13.03 12.93 0 0 0
25/01/2024
12.69
 22,331 12.88 13.17 12.69 0 0 0
24/01/2024
12.79
 39,879 12.65 12.79 12.45 0 0 0
23/01/2024
12.55
 1,326 12.60 12.74 12.55 0 0 0
22/01/2024
12.69
 5,703 12.55 12.69 12.55 0 0 0
19/01/2024
12.69
 14,207 12.74 12.74 12.45 0 0 0
18/01/2024
12.69
 3,777 12.84 12.84 12.55 0 0 0
17/01/2024
12.79
 803 13.08 13.08 12.79 100 0 0.0
16/01/2024
12.65
 13,760 12.07 12.79 12.07 200 0 0.0
15/01/2024
12.69
 7,213 12.93 12.93 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |