Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

9.60
0
(0%)
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
(2026-07-01) 		-1.20 -11.01% 731,700 0 0
9.30
10.90
9.60
2 tháng
(2026-06-01) 		-0.63 -6.06% 1,672,900 -1,200 0
9.30
11.20
9.60
3 tháng
(2026-05-04) 		-1.18 -10.88% 2,496,700 -1,200 0
9.30
11.20
9.60
6 tháng
(2026-02-02) 		-1.83 -15.91% 3,713,900 0 0
9.30
11.91
9.60
12 tháng
(2025-08-05) 		-2.37 -19.63% 9,204,400 -49,900 -0.8
9.30
13.12
9.60
24 tháng
(2024-08-12) 		-1.16 -10.71% 13,047,890 -134,019 -0.5
8.65
13.12
9.60
36 tháng
(2023-08-16) 		-4.19 -30.17% 18,750,405 -400,919 -7.5
8.65
15.22
9.60
60 tháng
(2021-08-26) 		-0.79 -7.53% 95,211,394 -186,319 -2.4
6.32
18.06
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2024
12.84
 3,419 13.32 13.32 12.69 0 0 0
11/01/2024
12.84
 25,466 12.93 12.98 12.84 0 0 0
10/01/2024
12.79
 9,900 12.60 12.84 12.60 0 0 0
09/01/2024
12.69
 24,647 12.69 13.08 12.69 0 0 0
08/01/2024
12.79
 21,510 12.79 12.93 12.55 0 0 0
05/01/2024
12.79
 17,950 12.55 12.79 12.55 2,000 0 0.1
04/01/2024
12.79
 71,241 12.84 13.03 12.45 100 0 0.0
03/01/2024
12.84
 85,498 12.60 12.93 12.45 400 0 0.0
02/01/2024
12.60
 7,967 12.55 12.93 12.55 100 0 0.0
29/12/2023
12.55
 19,367 12.84 12.84 12.41 300 0 0.0
28/12/2023
12.84
 7,529 13.12 13.12 12.79 0 0 0
27/12/2023
13.03
 87,927 12.93 13.79 12.84 20,500 20,000 -0.0
26/12/2023
13.03
 41,759 13.03 13.84 13.03 0 0 0
25/12/2023
13.08
 42,145 12.93 13.84 12.93 0 0 0
22/12/2023
13.27
 53,565 12.93 13.84 12.93 0 0 0
21/12/2023
13.46
 50,858 11.06 13.89 11.06 0 7,000 -0.2
20/12/2023
12.41
 152,962 11.50 12.41 11.50 200 0 0.0
19/12/2023
11.64
 23,000 11.50 11.64 10.15 0 0 0
18/12/2023
11.88
 6,301 11.93 11.93 11.88 0 0 0
15/12/2023
12.07
 16,211 11.93 12.07 11.73 200 0 0.0
14/12/2023
11.83
 2,312 12.17 12.17 11.83 100 0 0.0
13/12/2023
11.97
 19,200 11.97 12.21 11.78 1,100 0 0.0
12/12/2023
12.12
 9,228 11.97 12.12 11.97 3,200 0 0.1
11/12/2023
11.97
 10,004 12.07 12.07 11.83 200 0 0.0
08/12/2023
12.02
 10,223 12.12 12.12 11.93 900 0 0.0
07/12/2023
12.17
 2,913 12.21 12.21 11.97 1,000 0 0.0
06/12/2023
11.97
 3,903 12.02 12.12 11.97 1,500 0 0.0
05/12/2023
12.12
 517 12.36 12.36 11.83 200 0 0.0
04/12/2023
11.88
 4,342 12.17 12.17 11.78 2,000 0 0.1
01/12/2023
11.97
 401 12.21 12.21 11.73 300 0 0.0
30/11/2023
11.97
 18,910 12.12 12.36 11.93 600 0 0.0
29/11/2023
12.21
 19,316 11.73 12.21 11.64 200 0 0.0
28/11/2023
11.59
 1,400 11.59 11.64 11.59 0 0 0
27/11/2023
11.64
 900 12.12 12.12 11.59 100 0 0.0
24/11/2023
11.64
 4,156 11.64 11.64 11.54 0 0 0
23/11/2023
11.50
 3,877 11.93 12.02 11.50 1,400 0 0.0
22/11/2023
11.97
 12,128 11.97 12.07 11.50 200 0 0.0
21/11/2023
12.02
 1,400 11.83 12.21 11.83 300 0 0.0
20/11/2023
12.21
 1,135 11.97 12.36 11.50 400 0 0.0
17/11/2023
11.73
 2,133 11.93 11.93 11.73 0 0 0
16/11/2023
12.21
 1,301 12.36 12.36 11.26 200 0 0.0
15/11/2023
12.17
 2,072 12.21 12.21 12.17 0 0 0
14/11/2023
11.93
 3,615 12.02 12.21 11.78 0 0 0
13/11/2023
11.64
 4,310 12.07 12.07 11.59 0 0 0
10/11/2023
11.97
 1,006 12.07 12.26 11.97 100 0 0.0
09/11/2023
12.31
 3,911 11.83 12.31 11.83 900 0 0.0
08/11/2023
11.93
 8,834 11.50 11.97 11.50 600 0 0.0
07/11/2023
11.88
 816 11.93 11.93 11.69 400 0 0.0
06/11/2023
11.97
 606 11.50 11.97 11.50 200 0 0.0
03/11/2023
11.93
 9,332 11.88 11.93 11.50 1,400 0 0.0
02/11/2023
11.93
 6,000 11.26 12.21 11.21 2,400 0 0.1
01/11/2023
11.30
 3,000 11.11 11.30 11.06 0 0 0
31/10/2023
10.78
 4,851 11.11 11.45 10.63 0 0 0
30/10/2023
11.45
 19,000 12.93 12.93 10.78 0 0 0
27/10/2023
11.50
 9,000 10.59 11.97 10.59 0 0 0
26/10/2023
11.40
 74,330 12.21 12.21 11.02 10,800 0 0.3
25/10/2023
12.26
 33,322 12.69 12.69 12.26 0 0 0
24/10/2023
12.65
 18,037 12.55 12.69 12.45 0 0 0
23/10/2023
12.50
 29,385 12.55 12.69 12.41 0 0 0
20/10/2023
12.69
 49,816 12.60 12.69 12.45 0 5,500 -0.1
19/10/2023
12.69
 31,528 13.17 13.17 12.55 0 10,000 -0.3
18/10/2023
12.50
 11,660 13.03 13.03 12.50 0 0 0
17/10/2023
12.98
 15,558 13.03 13.17 12.98 0 0 0
16/10/2023
13.22
 8,267 13.17 13.22 13.03 0 0 0
13/10/2023
13.46
 7,722 12.93 13.46 12.93 0 0 0
12/10/2023
13.41
 9,811 13.17 13.51 11.97 200 0 0.0
11/10/2023
13.41
 3,006 13.41 13.41 13.41 0 0 0
10/10/2023
13.75
 1,472 13.36 13.75 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |