Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

12.50
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)
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
07/07/2023
13.64
 2,090,305 14.57 14.57 13.64 0 0 0
06/07/2023
14.47
 65,778 14.57 14.57 14.37 0 0 0
05/07/2023
14.42
 88,222 14.67 14.67 14.37 0 0 0
04/07/2023
14.42
 94,700 14.26 14.42 14.16 0 0 0
03/07/2023
14.21
 25,447 14.16 14.26 14.16 0 0 0
30/06/2023
14.11
 42,201 14.21 14.37 13.95 0 0 0
29/06/2023
14.37
 75,437 14.47 14.47 14.16 0 0 0
28/06/2023
14.26
 64,539 14.52 14.93 14.26 0 0 0
27/06/2023
14.37
 30,628 14.21 14.42 14.21 0 0 0
26/06/2023
14.37
 59,320 14.57 14.57 14.31 0 0 0
23/06/2023
14.57
 237,204 14.93 15.14 14.47 0 0 0
22/06/2023
14.47
 358,076 14.67 15.04 14.37 0 0 0
21/06/2023
14.42
 213,813 14.52 14.52 13.90 0 0 0
20/06/2023
14.42
 209,920 13.75 14.47 13.75 0 0 0
19/06/2023
13.90
 95,072 13.80 13.90 13.64 0 0 0
16/06/2023
13.75
 211,907 14.21 14.42 13.70 7,500 0 0.2
15/06/2023
14.42
 91,500 14.47 14.62 14.01 0 0 0
14/06/2023
14.62
 43,102 14.78 14.93 14.62 0 0 0
13/06/2023
14.83
 110,977 15.55 15.55 14.67 0 0 0
12/06/2023
15.34
 864,752 14.93 16.43 14.57 19,800 30,000 -0.4
09/06/2023
14.73
 195,885 14.93 14.93 14.52 0 0 0
08/06/2023
15.19
 277,980 14.93 15.19 14.42 2,900 0 0.1
07/06/2023
14.73
 378,041 15.40 15.40 14.62 0 0 0
06/06/2023
14.78
 213,205 14.16 14.78 14.16 0 4,100 -0.1
05/06/2023
14.11
 160,030 13.95 14.31 13.90 0 0 0
02/06/2023
13.95
 210,526 13.64 14.16 12.41 0 0 0
01/06/2023
13.90
 92,400 13.49 13.90 13.44 0 0 0
31/05/2023
13.59
 227,489 13.64 14.06 12.87 2,000 500 0.0
30/05/2023
13.90
 231,111 14.42 14.42 13.90 0 0 0
29/05/2023
14.42
 44,406 14.31 14.57 14.31 200 0 0.0
26/05/2023
14.42
 35,870 14.47 14.47 14.31 0 0 0
25/05/2023
14.67
 93,096 14.42 14.67 14.37 0 0 0
24/05/2023
14.57
 236,352 14.93 15.14 14.52 13,000 0 0.4
23/05/2023
14.93
 34,256 15.70 15.70 14.93 0 0 0
22/05/2023
15.24
 739,125 15.04 16.73 15.04 1,000 8,000 -0.2
19/05/2023
15.34
 337,166 14.83 15.45 14.52 0 6,300 -0.2
18/05/2023
15.19
 221,660 14.47 15.19 14.42 0 1,000 -0.0
17/05/2023
14.47
 148,294 14.31 14.62 14.31 0 0 0
16/05/2023
14.62
 150,248 14.67 14.93 14.31 0 0 0
15/05/2023
14.42
 227,404 15.19 15.19 14.42 0 208 -0.0
12/05/2023
14.62
 228,986 14.57 15.19 14.37 2,500 0 0.1
11/05/2023
14.31
 88,257 14.16 14.62 14.16 0 0 0
10/05/2023
14.57
 66,207 13.90 14.62 13.90 8,900 0 0.3
09/05/2023
14.67
 36,354 14.93 14.93 14.42 4,700 0 0.1
08/05/2023
14.93
 757,653 15.19 15.91 14.16 700 0 0.0
05/05/2023
16.37
 325,162 15.34 16.37 14.67 0 0 0
04/05/2023
15.09
 203,308 15.96 15.96 14.93 0 600 -0.0
28/04/2023
15.96
 209,214 17.46 17.46 15.45 5,000 8,600 -0.1
27/04/2023
17.51
 112,562 17.09 17.56 14.73 4,500 3,000 0.1
26/04/2023
17.51
 111,104 16.99 17.51 16.99 6,400 18,000 -0.4
25/04/2023
16.99
 103,271 16.68 16.99 16.68 100 14,100 -0.5
24/04/2023
16.99
 171,283 16.43 16.99 16.43 0 19,102 -0.6
21/04/2023
16.63
 120,522 15.96 16.89 15.96 8,400 26,500 -0.6
20/04/2023
15.19
 530,162 16.99 17.25 14.93 4,800 0 0.2
19/04/2023
17.20
 99,477 16.99 17.25 16.99 9,500 0 0.3
18/04/2023
16.99
 441,774 16.99 17.30 16.63 12,700 0 0.4
17/04/2023
17.25
 143,298 16.99 17.46 16.99 9,400 26,300 -0.6
14/04/2023
17.25
 106,281 16.58 17.51 16.58 900 3,200 -0.1
13/04/2023
16.99
 309,964 16.73 17.15 16.58 41,400 0 1.4
12/04/2023
17.09
 653,344 16.94 19.05 14.42 81,300 39,300 1.4
11/04/2023
16.58
 643,808 15.76 16.58 15.45 0 31,000 -1.0

Chính sách bảo mật | Điều khoản sử dụng |