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)
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
10/04/2023
14.73
 266,637 12.87 14.73 12.87 0 10,100 -0.3
07/04/2023
12.87
 673,259 12.62 13.18 12.36 226,600 0 5.7
06/04/2023
12.62
 416,625 12.36 12.82 12.00 39,200 0 1.0
05/04/2023
12.46
 315,803 12.41 12.46 12.05 0 500 -0.0
04/04/2023
12.36
 313,747 11.79 12.41 11.48 500 3,000 -0.1
03/04/2023
11.79
 127,364 11.33 11.79 11.33 0 500 -0.0
31/03/2023
11.43
 179,641 10.86 11.53 10.81 30 3,000 -0.1
30/03/2023
10.86
 148,022 11.07 11.07 10.66 20 500 -0.0
29/03/2023
10.86
 169,116 10.66 11.07 10.35 0 0 0
28/03/2023
10.45
 123,122 10.09 10.61 10.09 150 0 0.0
27/03/2023
10.14
 227,147 9.89 10.30 9.78 10,000 0 0.2
24/03/2023
9.89
 68,631 10.30 10.30 9.78 23,500 0 0.5
23/03/2023
9.73
 120,045 9.53 10.09 9.42 0 0 0
22/03/2023
9.53
 30,701 9.47 9.53 9.32 0 0 0
21/03/2023
9.37
 15,597 9.58 9.58 9.37 0 0 0
20/03/2023
9.58
 32,800 9.68 9.68 9.53 0 0 0
17/03/2023
9.68
 11,020 9.78 9.78 9.63 0 0 0
16/03/2023
9.58
 44,200 9.68 9.68 9.58 0 13,100 -0.2
15/03/2023
9.89
 87,002 9.58 9.89 9.58 0 500 -0.0
14/03/2023
9.47
 68,659 9.63 9.68 9.42 0 11,000 -0.2
13/03/2023
9.42
 50,309 9.27 9.58 9.27 0 0 0
10/03/2023
9.47
 34,207 9.47 9.63 9.47 1,000 0 0.0
09/03/2023
9.58
 57,732 9.73 9.73 9.32 1,400 0 0.0
08/03/2023
9.68
 19,206 9.42 9.78 9.42 0 0 0
07/03/2023
9.73
 73,400 9.42 9.78 9.37 0 0 0
06/03/2023
9.32
 17,363 9.53 9.53 9.27 0 0 0
03/03/2023
9.27
 41,745 9.78 9.78 9.11 0 0 0
02/03/2023
9.68
 71,206 9.68 9.89 9.63 0 0 0
01/03/2023
9.68
 194,410 9.01 9.89 9.01 0 0 0
28/02/2023
8.75
 8,604 8.80 8.80 8.75 0 0 0
27/02/2023
8.86
 24,811 8.75 8.96 8.65 0 0 0
24/02/2023
8.96
 10,710 8.91 8.96 8.80 10 0 0.0
23/02/2023
9.11
 66,502 9.01 9.11 8.75 8,000 0 0.1
22/02/2023
9.06
 19,579 9.47 9.47 9.06 0 0 0
21/02/2023
9.53
 24,265 9.37 9.73 9.37 14,800 0 0.3
20/02/2023
9.78
 33,019 9.37 9.78 9.37 500 0 0.0
17/02/2023
9.22
 78,977 9.22 9.73 9.22 0 0 0
16/02/2023
9.17
 12,217 9.53 9.53 9.17 0 0 0
15/02/2023
9.47
 25,142 9.11 9.78 9.06 9,800 0 0.2
14/02/2023
9.27
 23,444 9.11 9.27 9.01 0 0 0
13/02/2023
9.17
 45,200 9.11 9.17 8.80 0 0 0
10/02/2023
9.11
 35,665 8.91 9.27 8.91 0 0 0
09/02/2023
9.37
 23,620 9.17 9.42 9.17 0 0 0
08/02/2023
9.17
 51,539 9.68 9.68 9.17 0 0 0
07/02/2023
9.58
 42,519 10.40 10.40 9.42 0 0 0
06/02/2023
9.99
 93,824 10.04 11.28 9.42 0 0 0
03/02/2023
10.04
 252,535 9.47 10.04 9.47 0 0 0
02/02/2023
9.17
 106,032 8.24 9.53 8.24 0 0 0
01/02/2023
8.19
 64,501 8.34 8.55 8.19 0 0 0
31/01/2023
8.24
 66,901 8.39 8.39 8.19 0 0 0
30/01/2023
8.24
 42,800 8.39 8.39 8.19 0 0 0
27/01/2023
8.24
 18,719 8.44 8.44 8.24 0 0 0
19/01/2023
8.24
 149,659 8.19 8.39 8.08 0 0 0
18/01/2023
8.24
 17,170 8.08 8.29 8.08 0 0 0
17/01/2023
8.08
 8,753 8.14 8.14 8.08 0 0 0
16/01/2023
8.08
 3,453 7.98 8.14 7.98 0 0 0
13/01/2023
8.14
 11,700 8.44 8.44 8.08 0 0 0
12/01/2023
8.14
 5,040 8.24 8.24 8.14 0 0 0
11/01/2023
8.24
 3,300 8.50 8.50 8.14 0 0 0
10/01/2023
8.29
 4,946 8.50 8.50 7.98 0 0 0
09/01/2023
7.98
 33,458 8.39 8.39 7.98 0 0 0
06/01/2023
8.39
 26,800 8.39 8.44 8.24 0 0 0
05/01/2023
8.39
 18,100 8.39 8.39 8.39 0 0 0
04/01/2023
8.34
 3,234 8.44 8.50 8.34 0 0 0
03/01/2023
8.34
 5,040 8.34 8.34 8.34 0 0 0
30/12/2022
8.39
 14,757 8.50 8.50 7.78 0 0 0
29/12/2022
7.88
 500 8.55 8.55 7.88 0 0 0
28/12/2022
8.08
 3,100 8.44 8.44 8.08 0 0 0
27/12/2022
8.60
 11,600 7.72 8.60 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |