Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

11.70
0.10
(0.86%)
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
(2026-04-01) 		-0.40 -3.31% 616,300 0 0
11.70
12.30
11.70
2 tháng
(2026-03-02) 		-0.60 -4.88% 909,800 1,200 0
11
12.40
11.70
3 tháng
(2026-02-02) 		-0.70 -5.65% 1,241,000 1,200 0
11
12.80
11.70
6 tháng
(2025-11-03) 		-1.30 -10% 2,277,100 200 -0.0
11
13.10
11.70
12 tháng
(2025-05-06) 		1.17 11.09% 9,110,000 -265,700 -2.6
10.30
14.10
11.70
24 tháng
(2024-05-13) 		-0.99 -7.78% 11,236,089 -124,219 -0.4
9.30
14.10
11.70
36 tháng
(2023-05-17) 		-2.77 -19.14% 39,480,204 -416,419 -7.9
9.30
16.94
11.70
60 tháng
(2021-05-27) 		2.23 23.49% 115,397,766 -210,219 -2.7
6.80
19.41
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
15.14
 24,146 14.93 15.40 14.93 0 0 0
30/08/2023
14.93
 18,027 14.93 15.14 14.83 0 0 0
29/08/2023
14.93
 75,373 14.93 15.04 14.78 0 10,500 -0.3
28/08/2023
14.88
 55,972 14.93 14.93 14.42 0 0 0
25/08/2023
14.73
 12,468 14.93 14.93 14.67 0 0 0
24/08/2023
14.93
 19,919 14.42 14.93 14.42 0 0 0
23/08/2023
14.42
 10,450 14.42 14.57 14.37 0 0 0
22/08/2023
14.37
 4,445 14.37 14.37 14.01 0 0 0
21/08/2023
14.37
 1,500 13.80 14.37 13.80 0 0 0
18/08/2023
14.21
 80,472 14.73 14.73 14.16 0 0 0
17/08/2023
14.73
 12,147 14.88 14.93 14.67 0 0 0
16/08/2023
14.93
 37,344 14.67 14.93 14.67 0 0 0
15/08/2023
14.83
 25,459 14.88 14.93 14.83 0 0 0
14/08/2023
14.88
 27,921 14.83 14.93 14.21 0 0 0
11/08/2023
14.83
 14,400 14.67 14.83 14.57 0 0 0
10/08/2023
14.88
 21,255 14.67 15.19 14.67 14,800 0 0.4
09/08/2023
14.98
 13,114 14.83 15.19 14.83 12,500 0 0.4
08/08/2023
14.73
 16,041 14.93 14.93 14.73 0 0 0
07/08/2023
14.83
 13,524 15.45 15.45 14.67 0 0 0
04/08/2023
14.78
 33,206 14.83 14.83 14.73 12,400 0 0.4
03/08/2023
14.83
 95,270 14.57 15.40 14.57 40,000 0 1.2
02/08/2023
14.73
 35,000 14.67 14.73 14.57 0 0 0
01/08/2023
14.67
 10,400 14.62 14.83 14.67 0 0 0
31/07/2023
14.62
 63,381 14.73 14.78 14.62 5,000 0 0.1
28/07/2023
14.73
 27,674 14.73 14.93 14.73 0 0 0
27/07/2023
14.93
 9,790 14.93 14.93 14.62 4,500 0 0.1
26/07/2023
14.83
 28,855 14.93 14.93 14.67 1,000 0 0.0
25/07/2023
14.93
 9,870 14.98 15.04 14.88 0 0 0
24/07/2023
14.93
 23,287 15.04 15.19 14.93 0 0 0
21/07/2023
15.19
 24,635 15.09 15.19 15.09 0 0 0
20/07/2023
15.09
 48,679 15.70 15.70 14.93 10,000 0 0.3
19/07/2023
15.70
 8,750 15.96 15.96 15.19 0 0 0
18/07/2023
16.01
 83,170 16.37 16.48 15.86 0 18,300 -0.6
17/07/2023
16.94
 1,218,743 15.24 16.94 15.24 0 0 0
14/07/2023
15.19
 325,879 14.93 15.24 14.78 0 0 0
13/07/2023
14.93
 300,423 14.73 14.93 14.62 0 0 0
12/07/2023
14.67
 606,895 14.47 15.19 14.01 0 0 0
11/07/2023
14.37
 134,464 13.90 14.37 13.90 0 1,500 -0.0
10/07/2023
13.59
 11,032,822 13.80 14.01 12.20 0 93,600 -2.5

Chính sách bảo mật | Điều khoản sử dụng |