Ngân hàng TMCP Xăng dầu Petrolimex (pgb)

10.70
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
(2026-05-18) 		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)
22/08/2023
13.36
 4,445 13.36 13.36 13.03 0 0 0
21/08/2023
13.36
 1,500 12.84 13.36 12.84 0 0 0
18/08/2023
13.22
 80,472 13.70 13.70 13.17 0 0 0
17/08/2023
13.70
 12,147 13.84 13.89 13.65 0 0 0
16/08/2023
13.89
 37,344 13.65 13.89 13.65 0 0 0
15/08/2023
13.79
 25,459 13.84 13.89 13.79 0 0 0
14/08/2023
13.84
 27,921 13.79 13.89 13.22 0 0 0
11/08/2023
13.79
 14,400 13.65 13.79 13.56 0 0 0
10/08/2023
13.84
 21,255 13.65 14.13 13.65 14,800 0 0.4
09/08/2023
13.94
 13,114 13.79 14.13 13.79 12,500 0 0.4
08/08/2023
13.70
 16,041 13.89 13.89 13.70 0 0 0
07/08/2023
13.79
 13,524 14.37 14.37 13.65 0 0 0
04/08/2023
13.75
 33,206 13.79 13.79 13.70 12,400 0 0.4
03/08/2023
13.79
 95,270 13.56 14.32 13.56 40,000 0 1.2
02/08/2023
13.70
 35,000 13.65 13.70 13.56 0 0 0
01/08/2023
13.65
 10,400 13.60 13.79 13.65 0 0 0
31/07/2023
13.60
 63,381 13.70 13.75 13.60 5,000 0 0.1
28/07/2023
13.70
 27,674 13.70 13.89 13.70 0 0 0
27/07/2023
13.89
 9,790 13.89 13.89 13.60 4,500 0 0.1
26/07/2023
13.79
 28,855 13.89 13.89 13.65 1,000 0 0.0
25/07/2023
13.89
 9,870 13.94 13.99 13.84 0 0 0
24/07/2023
13.89
 23,287 13.99 14.13 13.89 0 0 0
21/07/2023
14.13
 24,635 14.03 14.13 14.03 0 0 0
20/07/2023
14.03
 48,679 14.61 14.61 13.89 10,000 0 0.3
19/07/2023
14.61
 8,750 14.85 14.85 14.13 0 0 0
18/07/2023
14.90
 83,170 15.23 15.33 14.75 0 18,300 -0.6
17/07/2023
15.76
 1,218,743 14.18 15.76 14.18 0 0 0
14/07/2023
14.13
 325,879 13.89 14.18 13.75 0 0 0
13/07/2023
13.89
 300,423 13.70 13.89 13.60 0 0 0
12/07/2023
13.65
 606,895 13.46 14.13 13.03 0 0 0
11/07/2023
13.36
 134,464 12.93 13.36 12.93 0 1,500 -0.0
10/07/2023
12.65
 11,032,822 12.84 13.03 11.35 0 93,600 -2.5
07/07/2023
12.69
 2,090,305 13.56 13.56 12.69 0 0 0
06/07/2023
13.46
 65,778 13.56 13.56 13.36 0 0 0
05/07/2023
13.41
 88,222 13.65 13.65 13.36 0 0 0
04/07/2023
13.41
 94,700 13.27 13.41 13.17 0 0 0
03/07/2023
13.22
 25,447 13.17 13.27 13.17 0 0 0
30/06/2023
13.12
 42,201 13.22 13.36 12.98 0 0 0
29/06/2023
13.36
 75,437 13.46 13.46 13.17 0 0 0
28/06/2023
13.27
 64,539 13.51 13.89 13.27 0 0 0
27/06/2023
13.36
 30,628 13.22 13.41 13.22 0 0 0
26/06/2023
13.36
 59,320 13.56 13.56 13.32 0 0 0
23/06/2023
13.56
 237,204 13.89 14.08 13.46 0 0 0
22/06/2023
13.46
 358,076 13.65 13.99 13.36 0 0 0
21/06/2023
13.41
 213,813 13.51 13.51 12.93 0 0 0
20/06/2023
13.41
 209,920 12.79 13.46 12.79 0 0 0
19/06/2023
12.93
 95,072 12.84 12.93 12.69 0 0 0
16/06/2023
12.79
 211,907 13.22 13.41 12.74 7,500 0 0.2
15/06/2023
13.41
 91,500 13.46 13.60 13.03 0 0 0
14/06/2023
13.60
 43,102 13.75 13.89 13.60 0 0 0
13/06/2023
13.79
 110,977 14.47 14.47 13.65 0 0 0
12/06/2023
14.27
 864,752 13.89 15.28 13.56 19,800 30,000 -0.4
09/06/2023
13.70
 195,885 13.89 13.89 13.51 0 0 0
08/06/2023
14.13
 277,980 13.89 14.13 13.41 2,900 0 0.1
07/06/2023
13.70
 378,041 14.32 14.32 13.60 0 0 0
06/06/2023
13.75
 213,205 13.17 13.75 13.17 0 4,100 -0.1
05/06/2023
13.12
 160,030 12.98 13.32 12.93 0 0 0
02/06/2023
12.98
 210,526 12.69 13.17 11.54 0 0 0
01/06/2023
12.93
 92,400 12.55 12.93 12.50 0 0 0
31/05/2023
12.65
 227,489 12.69 13.08 11.97 2,000 500 0.0
30/05/2023
12.93
 231,111 13.41 13.41 12.93 0 0 0
29/05/2023
13.41
 44,406 13.32 13.56 13.32 200 0 0.0
26/05/2023
13.41
 35,870 13.46 13.46 13.32 0 0 0
25/05/2023
13.65
 93,096 13.41 13.65 13.36 0 0 0
24/05/2023
13.56
 236,352 13.89 14.08 13.51 13,000 0 0.4
23/05/2023
13.89
 34,256 14.61 14.61 13.89 0 0 0
22/05/2023
14.18
 739,125 13.99 15.57 13.99 1,000 8,000 -0.2
19/05/2023
14.27
 337,166 13.79 14.37 13.51 0 6,300 -0.2
18/05/2023
14.13
 221,660 13.46 14.13 13.41 0 1,000 -0.0
17/05/2023
13.46
 148,294 13.32 13.60 13.32 0 0 0
16/05/2023
13.60
 150,248 13.65 13.89 13.32 0 0 0
15/05/2023
13.41
 227,404 14.13 14.13 13.41 0 208 -0.0
12/05/2023
13.60
 228,986 13.56 14.13 13.36 2,500 0 0.1
11/05/2023
13.32
 88,257 13.17 13.60 13.17 0 0 0
10/05/2023
13.56
 66,207 12.93 13.60 12.93 8,900 0 0.3
09/05/2023
13.65
 36,354 13.89 13.89 13.41 4,700 0 0.1
08/05/2023
13.89
 757,653 14.13 14.80 13.17 700 0 0.0
05/05/2023
15.23
 325,162 14.27 15.23 13.65 0 0 0
04/05/2023
14.03
 203,308 14.85 14.85 13.89 0 600 -0.0
28/04/2023
14.85
 209,214 16.24 16.24 14.37 5,000 8,600 -0.1
27/04/2023
16.29
 112,562 15.90 16.33 13.70 4,500 3,000 0.1
26/04/2023
16.29
 111,104 15.81 16.29 15.81 6,400 18,000 -0.4
25/04/2023
15.81
 103,271 15.52 15.81 15.52 100 14,100 -0.5
24/04/2023
15.81
 171,283 15.28 15.81 15.28 0 19,102 -0.6
21/04/2023
15.47
 120,522 14.85 15.71 14.85 8,400 26,500 -0.6
20/04/2023
14.13
 530,162 15.81 16.05 13.89 4,800 0 0.2
19/04/2023
16.00
 99,477 15.81 16.05 15.81 9,500 0 0.3
18/04/2023
15.81
 441,774 15.81 16.09 15.47 12,700 0 0.4
17/04/2023
16.05
 143,298 15.81 16.24 15.81 9,400 26,300 -0.6
14/04/2023
16.05
 106,281 15.42 16.29 15.42 900 3,200 -0.1
13/04/2023
15.81
 309,964 15.57 15.95 15.42 41,400 0 1.4
12/04/2023
15.90
 653,344 15.76 17.72 13.41 81,300 39,300 1.4
11/04/2023
15.42
 643,808 14.66 15.42 14.37 0 31,000 -1.0
10/04/2023
13.70
 266,637 11.97 13.70 11.97 0 10,100 -0.3
07/04/2023
11.97
 673,259 11.73 12.26 11.50 226,600 0 5.7
06/04/2023
11.73
 416,625 11.50 11.93 11.16 39,200 0 1.0
05/04/2023
11.59
 315,803 11.54 11.59 11.21 0 500 -0.0
04/04/2023
11.50
 313,747 10.97 11.54 10.68 500 3,000 -0.1
03/04/2023
10.97
 127,364 10.54 10.97 10.54 0 500 -0.0
31/03/2023
10.63
 179,641 10.11 10.73 10.06 30 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |