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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |